Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2020 | CNY | 3.55 | 3.56 | 3.52 | 3.52 | 3.52 | -0.05 (-1.40%) | 2,659,600 |
15 Apr 2020 | CNY | 3.56 | 3.61 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 3,087,400 |
14 Apr 2020 | CNY | 3.49 | 3.57 | 3.49 | 3.55 | 3.55 | +0.01 (+0.28%) | 3,200,768 |
13 Apr 2020 | CNY | 3.61 | 3.61 | 3.49 | 3.54 | 3.54 | -0.14 (-3.80%) | 5,170,202 |
10 Apr 2020 | CNY | 3.83 | 3.83 | 3.67 | 3.68 | 3.68 | -0.4 (-9.80%) | 14,623,608 |
9 Apr 2020 | CNY | 4.36 | 4.65 | 3.9 | 4.08 | 4.08 | -0.25 (-5.77%) | 35,098,552 |
8 Apr 2020 | CNY | 4.17 | 4.6 | 4.11 | 4.33 | 4.33 | +0.15 (+3.59%) | 9,545,797 |
7 Apr 2020 | CNY | 4.05 | 4.19 | 4.03 | 4.18 | 4.18 | +0.15 (+3.72%) | 3,408,446 |
3 Apr 2020 | CNY | 3.95 | 4.05 | 3.9 | 4.03 | 4.03 | +0.1 (+2.54%) | 2,041,368 |
2 Apr 2020 | CNY | 3.91 | 3.95 | 3.85 | 3.93 | 3.93 | +0.03 (+0.77%) | 682,700 |
1 Apr 2020 | CNY | 3.97 | 3.98 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 937,702 |
31 Mar 2020 | CNY | 3.92 | 3.94 | 3.84 | 3.93 | 3.93 | +0.06 (+1.55%) | 633,400 |
30 Mar 2020 | CNY | 3.86 | 3.88 | 3.75 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,233,700 |
27 Mar 2020 | CNY | 3.9 | 3.9 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 751,406 |
26 Mar 2020 | CNY | 3.9 | 3.93 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 823,200 |
25 Mar 2020 | CNY | 3.94 | 3.94 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 1,086,704 |
24 Mar 2020 | CNY | 3.93 | 3.93 | 3.81 | 3.87 | 3.87 | +0.02 (+0.52%) | 1,158,577 |
23 Mar 2020 | CNY | 4.1 | 4.1 | 3.79 | 3.85 | 3.85 | -0.24 (-5.87%) | 2,932,603 |
20 Mar 2020 | CNY | 4.16 | 4.16 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 2,409,702 |
19 Mar 2020 | CNY | 4.16 | 4.25 | 4.03 | 4.12 | 4.12 | -0.01 (-0.24%) | 5,845,986 |
18 Mar 2020 | CNY | 4.18 | 4.27 | 4.1 | 4.13 | 4.13 | -0.04 (-0.96%) | 3,395,200 |
17 Mar 2020 | CNY | 3.95 | 4.2 | 3.87 | 4.17 | 4.17 | +0.25 (+6.38%) | 4,188,102 |
16 Mar 2020 | CNY | 4.01 | 4.01 | 3.85 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,442,502 |
13 Mar 2020 | CNY | 3.81 | 4 | 3.7 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,997,273 |
12 Mar 2020 | CNY | 3.99 | 3.99 | 3.87 | 3.91 | 3.91 | -0.06 (-1.51%) | 1,471,702 |
11 Mar 2020 | CNY | 4.04 | 4.08 | 3.97 | 3.97 | 3.97 | -0.05 (-1.24%) | 1,694,901 |
10 Mar 2020 | CNY | 4.03 | 4.08 | 3.89 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,297,505 |
9 Mar 2020 | CNY | 4.14 | 4.14 | 3.99 | 4 | 4 | -0.15 (-3.61%) | 2,468,902 |
6 Mar 2020 | CNY | 4.15 | 4.21 | 4.07 | 4.15 | 4.15 | -0.02 (-0.48%) | 3,035,001 |
5 Mar 2020 | CNY | 4.25 | 4.25 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 3,999,403 |