Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | CNY | 4.82 | 4.87 | 4.75 | 4.84 | 4.84 | +0.04 (+0.83%) | 1,952,166 |
19 Feb 2020 | CNY | 4.74 | 4.87 | 4.73 | 4.8 | 4.8 | +0.06 (+1.27%) | 1,659,800 |
18 Feb 2020 | CNY | 4.67 | 4.78 | 4.65 | 4.74 | 4.74 | +0.06 (+1.28%) | 1,298,913 |
17 Feb 2020 | CNY | 4.6 | 4.72 | 4.59 | 4.68 | 4.68 | +0.1 (+2.18%) | 1,374,613 |
14 Feb 2020 | CNY | 4.62 | 4.67 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 711,500 |
13 Feb 2020 | CNY | 4.74 | 4.82 | 4.6 | 4.61 | 4.61 | -0.17 (-3.56%) | 1,490,800 |
12 Feb 2020 | CNY | 4.68 | 4.87 | 4.63 | 4.78 | 4.78 | +0.09 (+1.92%) | 1,779,187 |
11 Feb 2020 | CNY | 4.68 | 4.71 | 4.63 | 4.69 | 4.69 | -0.04 (-0.85%) | 1,135,400 |
10 Feb 2020 | CNY | 4.54 | 4.76 | 4.49 | 4.73 | 4.73 | +0.17 (+3.73%) | 1,960,468 |
7 Feb 2020 | CNY | 4.51 | 4.57 | 4.48 | 4.56 | 4.56 | -0.04 (-0.87%) | 1,591,943 |
6 Feb 2020 | CNY | 4.61 | 4.67 | 4.46 | 4.6 | 4.6 | -0.09 (-1.92%) | 3,901,394 |
5 Feb 2020 | CNY | 4.84 | 5.04 | 4.69 | 4.69 | 4.69 | -0.25 (-5.06%) | 3,582,377 |
4 Feb 2020 | CNY | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.26 (-5%) | 301,000 |
3 Feb 2020 | CNY | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.27 (-4.94%) | 46,100 |
23 Jan 2020 | CNY | 5.64 | 5.74 | 5.44 | 5.47 | 5.47 | -0.26 (-4.54%) | 1,233,373 |
22 Jan 2020 | CNY | 5.72 | 5.94 | 5.72 | 5.73 | 5.73 | -0.07 (-1.21%) | 1,335,500 |
21 Jan 2020 | CNY | 5.86 | 6.12 | 5.79 | 5.8 | 5.8 | -0.04 (-0.68%) | 2,311,730 |
20 Jan 2020 | CNY | 5.56 | 5.84 | 5.56 | 5.84 | 5.84 | +0.28 (+5.04%) | 1,615,320 |
17 Jan 2020 | CNY | 5.8 | 5.8 | 5.52 | 5.56 | 5.56 | -0.25 (-4.30%) | 1,391,656 |
16 Jan 2020 | CNY | 5.77 | 5.85 | 5.77 | 5.81 | 5.81 | +0.03 (+0.52%) | 654,449 |
15 Jan 2020 | CNY | 5.82 | 5.88 | 5.78 | 5.78 | 5.78 | -0.1 (-1.70%) | 816,038 |
14 Jan 2020 | CNY | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.03 (-0.51%) | 926,211 |
13 Jan 2020 | CNY | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.09 (-1.50%) | 907,207 |
10 Jan 2020 | CNY | 6.06 | 6.06 | 5.95 | 6 | 6 | -0.03 (-0.50%) | 843,750 |
9 Jan 2020 | CNY | 5.96 | 6.08 | 5.96 | 6.03 | 6.03 | +0.07 (+1.17%) | 610,186 |
8 Jan 2020 | CNY | 5.98 | 6.07 | 5.96 | 5.96 | 5.96 | -0.08 (-1.32%) | 966,136 |
7 Jan 2020 | CNY | 5.96 | 6.04 | 5.95 | 6.04 | 6.04 | +0.05 (+0.83%) | 650,056 |
6 Jan 2020 | CNY | 6.09 | 6.09 | 5.91 | 5.99 | 5.99 | -0.1 (-1.64%) | 708,302 |
3 Jan 2020 | CNY | 6.05 | 6.14 | 6.04 | 6.09 | 6.09 | +0.04 (+0.66%) | 691,125 |
2 Jan 2020 | CNY | 5.91 | 6.06 | 5.91 | 6.05 | 6.05 | +0.13 (+2.20%) | 863,445 |