Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | CNY | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 3,386,329 |
13 Jan 2020 | CNY | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 4,539,799 |
10 Jan 2020 | CNY | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -0.08 (-1.93%) | 3,165,570 |
9 Jan 2020 | CNY | 4.16 | 4.19 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 2,855,360 |
8 Jan 2020 | CNY | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.18 (-4.20%) | 5,482,700 |
7 Jan 2020 | CNY | 4.21 | 4.37 | 4.21 | 4.29 | 4.29 | +0.06 (+1.42%) | 9,108,338 |
6 Jan 2020 | CNY | 4.13 | 4.23 | 4.12 | 4.23 | 4.23 | +0.06 (+1.44%) | 4,555,400 |
3 Jan 2020 | CNY | 4.13 | 4.21 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 3,506,200 |
2 Jan 2020 | CNY | 4.13 | 4.15 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 3,730,282 |
31 Dec 2019 | CNY | 4.21 | 4.22 | 4.07 | 4.1 | 4.1 | -0.13 (-3.07%) | 5,717,006 |
30 Dec 2019 | CNY | 4.2 | 4.28 | 4.17 | 4.23 | 4.23 | -0.02 (-0.47%) | 4,883,266 |
27 Dec 2019 | CNY | 4.18 | 4.29 | 4.15 | 4.25 | 4.25 | +0.06 (+1.43%) | 12,817,071 |
26 Dec 2019 | CNY | 4.2 | 4.24 | 4.15 | 4.19 | 4.19 | -0.07 (-1.64%) | 10,910,069 |
25 Dec 2019 | CNY | 4.32 | 4.42 | 4.15 | 4.26 | 4.26 | -0.19 (-4.27%) | 10,496,187 |
24 Dec 2019 | CNY | 4.2 | 4.62 | 4.15 | 4.45 | 4.45 | +0.25 (+5.95%) | 29,381,545 |
23 Dec 2019 | CNY | 4.1 | 4.27 | 4.07 | 4.2 | 4.2 | +0.12 (+2.94%) | 8,800,427 |
20 Dec 2019 | CNY | 4.06 | 4.1 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 2,607,748 |
19 Dec 2019 | CNY | 4.05 | 4.08 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 1,926,279 |
18 Dec 2019 | CNY | 4.09 | 4.09 | 4 | 4.04 | 4.04 | -0.05 (-1.22%) | 2,180,836 |
17 Dec 2019 | CNY | 3.95 | 4.14 | 3.91 | 4.09 | 4.09 | +0.11 (+2.76%) | 10,862,302 |
16 Dec 2019 | CNY | 3.94 | 4 | 3.9 | 3.98 | 3.98 | +0.02 (+0.51%) | 8,834,800 |
13 Dec 2019 | CNY | 3.93 | 3.98 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 1,463,200 |
12 Dec 2019 | CNY | 4.02 | 4.05 | 3.66 | 3.94 | 3.94 | -0.11 (-2.72%) | 3,081,025 |
11 Dec 2019 | CNY | 4.05 | 4.1 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 2,029,290 |
10 Dec 2019 | CNY | 4.16 | 4.19 | 4.05 | 4.05 | 4.05 | -0.11 (-2.64%) | 2,752,944 |
9 Dec 2019 | CNY | 4.14 | 4.19 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 1,986,658 |
6 Dec 2019 | CNY | 4.15 | 4.15 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 1,563,303 |
5 Dec 2019 | CNY | 4.18 | 4.19 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 3,007,500 |
4 Dec 2019 | CNY | 4.19 | 4.31 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 2,827,702 |
3 Dec 2019 | CNY | 4.13 | 4.2 | 4.05 | 4.2 | 4.2 | +0.07 (+1.69%) | 2,837,400 |