Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 4.41 | 4.41 | 4.36 | 4.38 | 4.38 | -0.04 (-0.90%) | 3,417,784 |
14 Jan 2020 | CNY | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | +0.02 (+0.45%) | 5,815,052 |
13 Jan 2020 | CNY | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.02 (+0.46%) | 3,334,050 |
10 Jan 2020 | CNY | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 4,851,130 |
9 Jan 2020 | CNY | 4.4 | 4.44 | 4.39 | 4.42 | 4.42 | +0.04 (+0.91%) | 5,199,533 |
8 Jan 2020 | CNY | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.07 (-1.57%) | 8,035,052 |
7 Jan 2020 | CNY | 4.41 | 4.46 | 4.37 | 4.45 | 4.45 | +0.01 (+0.23%) | 9,612,133 |
6 Jan 2020 | CNY | 4.57 | 4.57 | 4.3 | 4.44 | 4.44 | -0.19 (-4.10%) | 25,927,424 |
3 Jan 2020 | CNY | 4.56 | 4.67 | 4.52 | 4.63 | 4.63 | +0.06 (+1.31%) | 11,942,026 |
2 Jan 2020 | CNY | 4.59 | 4.62 | 4.52 | 4.57 | 4.57 | -0.03 (-0.65%) | 9,377,341 |
31 Dec 2019 | CNY | 4.34 | 4.62 | 4.33 | 4.6 | 4.6 | +0.24 (+5.50%) | 19,838,806 |
30 Dec 2019 | CNY | 4.26 | 4.37 | 4.22 | 4.36 | 4.36 | +0.1 (+2.35%) | 5,243,270 |
27 Dec 2019 | CNY | 4.26 | 4.33 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 3,997,692 |
26 Dec 2019 | CNY | 4.27 | 4.28 | 4.23 | 4.28 | 4.28 | +0.02 (+0.47%) | 2,807,500 |
25 Dec 2019 | CNY | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 1,766,300 |
24 Dec 2019 | CNY | 4.22 | 4.28 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 2,075,115 |
23 Dec 2019 | CNY | 4.33 | 4.33 | 4.21 | 4.22 | 4.22 | -0.11 (-2.54%) | 4,424,122 |
20 Dec 2019 | CNY | 4.35 | 4.39 | 4.32 | 4.33 | 4.33 | 0.0 (0.0%) | 4,820,900 |
19 Dec 2019 | CNY | 4.32 | 4.34 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 3,560,665 |
18 Dec 2019 | CNY | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | -0.03 (-0.69%) | 3,986,950 |
17 Dec 2019 | CNY | 4.3 | 4.37 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 6,844,841 |
16 Dec 2019 | CNY | 4.3 | 4.33 | 4.28 | 4.33 | 4.33 | +0.04 (+0.93%) | 6,188,734 |
13 Dec 2019 | CNY | 4.36 | 4.36 | 4.24 | 4.29 | 4.29 | -0.02 (-0.46%) | 8,207,100 |
12 Dec 2019 | CNY | 4.19 | 4.59 | 4.16 | 4.31 | 4.31 | +0.14 (+3.36%) | 14,870,009 |
11 Dec 2019 | CNY | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 2,378,834 |
10 Dec 2019 | CNY | 4.18 | 4.18 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 2,554,642 |
9 Dec 2019 | CNY | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 2,195,150 |
6 Dec 2019 | CNY | 4.12 | 4.17 | 4.09 | 4.16 | 4.16 | +0.04 (+0.97%) | 3,632,972 |
5 Dec 2019 | CNY | 4.1 | 4.14 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 2,515,000 |
4 Dec 2019 | CNY | 4.06 | 4.11 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 2,044,033 |