Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | CNY | 4.16 | 4.21 | 4.08 | 4.21 | 4.21 | +0.07 (+1.69%) | 2,582,838 |
3 Mar 2020 | CNY | 4.16 | 4.23 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 5,280,419 |
2 Mar 2020 | CNY | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | +0.16 (+4.02%) | 2,835,117 |
28 Feb 2020 | CNY | 4.11 | 4.12 | 3.92 | 3.98 | 3.98 | -0.18 (-4.33%) | 3,518,641 |
27 Feb 2020 | CNY | 4.15 | 4.23 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 4,882,595 |
26 Feb 2020 | CNY | 3.93 | 4.18 | 3.86 | 4.15 | 4.15 | +0.21 (+5.33%) | 8,112,145 |
25 Feb 2020 | CNY | 3.96 | 3.96 | 3.86 | 3.94 | 3.94 | -0.07 (-1.75%) | 2,826,600 |
24 Feb 2020 | CNY | 3.97 | 4.05 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,864,100 |
21 Feb 2020 | CNY | 4 | 4.07 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 5,875,627 |
20 Feb 2020 | CNY | 3.86 | 4.08 | 3.78 | 4 | 4 | +0.11 (+2.83%) | 7,367,106 |
19 Feb 2020 | CNY | 3.95 | 4.02 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 5,974,402 |
18 Feb 2020 | CNY | 3.75 | 4.15 | 3.75 | 3.93 | 3.93 | +0.16 (+4.24%) | 7,966,396 |
17 Feb 2020 | CNY | 3.7 | 3.79 | 3.7 | 3.77 | 3.77 | +0.07 (+1.89%) | 3,842,299 |
14 Feb 2020 | CNY | 3.66 | 3.73 | 3.62 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,157,400 |
13 Feb 2020 | CNY | 3.66 | 3.71 | 3.61 | 3.68 | 3.68 | 0.0 (0.0%) | 2,943,100 |
12 Feb 2020 | CNY | 3.66 | 3.76 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 2,366,144 |
11 Feb 2020 | CNY | 3.55 | 3.71 | 3.55 | 3.68 | 3.68 | +0.09 (+2.51%) | 3,636,701 |
10 Feb 2020 | CNY | 3.53 | 3.61 | 3.48 | 3.59 | 3.59 | +0.04 (+1.13%) | 2,112,700 |
7 Feb 2020 | CNY | 3.5 | 3.56 | 3.46 | 3.55 | 3.55 | +0.05 (+1.43%) | 2,897,801 |
6 Feb 2020 | CNY | 3.46 | 3.54 | 3.43 | 3.5 | 3.5 | +0.04 (+1.16%) | 2,860,500 |
5 Feb 2020 | CNY | 3.31 | 3.54 | 3.31 | 3.46 | 3.46 | +0.14 (+4.22%) | 4,514,880 |
4 Feb 2020 | CNY | 3.24 | 3.37 | 3.15 | 3.32 | 3.32 | +0.05 (+1.53%) | 3,323,965 |
3 Feb 2020 | CNY | 3.27 | 3.43 | 3.27 | 3.27 | 3.27 | -0.36 (-9.92%) | 5,838,200 |
23 Jan 2020 | CNY | 3.82 | 3.82 | 3.61 | 3.63 | 3.63 | -0.19 (-4.97%) | 3,975,000 |
22 Jan 2020 | CNY | 3.89 | 3.89 | 3.72 | 3.82 | 3.82 | -0.06 (-1.55%) | 2,766,839 |
21 Jan 2020 | CNY | 4.01 | 4.01 | 3.85 | 3.88 | 3.88 | -0.1 (-2.51%) | 3,005,646 |
20 Jan 2020 | CNY | 3.98 | 4.03 | 3.97 | 3.98 | 3.98 | +0.01 (+0.25%) | 1,284,193 |
17 Jan 2020 | CNY | 4.03 | 4.05 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 1,671,600 |
16 Jan 2020 | CNY | 3.96 | 4.04 | 3.96 | 4.03 | 4.03 | +0.08 (+2.03%) | 6,346,670 |
15 Jan 2020 | CNY | 4.04 | 4.04 | 3.94 | 3.95 | 3.95 | -0.08 (-1.99%) | 2,781,190 |