Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 1.86 | 1.92 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 9,218,732 |
4 Mar 2020 | CNY | 1.8 | 1.86 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 8,710,853 |
3 Mar 2020 | CNY | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 5,177,400 |
2 Mar 2020 | CNY | 1.78 | 1.81 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 3,397,701 |
28 Feb 2020 | CNY | 1.8 | 1.82 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 6,731,847 |
27 Feb 2020 | CNY | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 4,406,600 |
26 Feb 2020 | CNY | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 5,054,700 |
25 Feb 2020 | CNY | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 5,972,402 |
24 Feb 2020 | CNY | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 4,500,020 |
21 Feb 2020 | CNY | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 4,504,100 |
20 Feb 2020 | CNY | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 3,471,909 |
19 Feb 2020 | CNY | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 5,224,800 |
18 Feb 2020 | CNY | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 5,045,733 |
17 Feb 2020 | CNY | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 4,131,682 |
14 Feb 2020 | CNY | 1.8 | 1.82 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 6,126,800 |
13 Feb 2020 | CNY | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.08 (-4.23%) | 13,774,100 |
12 Feb 2020 | CNY | 1.86 | 1.9 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 3,971,252 |
11 Feb 2020 | CNY | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 6,940,900 |
10 Feb 2020 | CNY | 1.77 | 1.85 | 1.76 | 1.83 | 1.83 | +0.05 (+2.81%) | 7,184,305 |
7 Feb 2020 | CNY | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 4,918,721 |
6 Feb 2020 | CNY | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 5,503,500 |
5 Feb 2020 | CNY | 1.76 | 1.8 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 9,106,184 |
4 Feb 2020 | CNY | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 9,538,100 |
3 Feb 2020 | CNY | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 396,200 |
23 Jan 2020 | CNY | 1.96 | 1.98 | 1.92 | 1.95 | 1.95 | -0.02 (-1.02%) | 6,103,000 |
22 Jan 2020 | CNY | 1.94 | 1.98 | 1.91 | 1.97 | 1.97 | +0.02 (+1.03%) | 6,193,643 |
21 Jan 2020 | CNY | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 4,954,700 |
20 Jan 2020 | CNY | 1.98 | 2 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 4,091,200 |
17 Jan 2020 | CNY | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 4,123,420 |
16 Jan 2020 | CNY | 2 | 2 | 1.96 | 1.96 | 1.96 | -0.05 (-2.49%) | 6,170,720 |