Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 7,340,778 |
7 Jan 2020 | CNY | 3.66 | 3.72 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 5,990,617 |
6 Jan 2020 | CNY | 3.62 | 3.68 | 3.57 | 3.65 | 3.65 | 0.0 (0.0%) | 5,432,278 |
3 Jan 2020 | CNY | 3.68 | 3.69 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 5,904,219 |
2 Jan 2020 | CNY | 3.71 | 3.76 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 8,712,689 |
31 Dec 2019 | CNY | 3.64 | 3.72 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 6,066,240 |
30 Dec 2019 | CNY | 3.58 | 3.65 | 3.57 | 3.65 | 3.65 | +0.03 (+0.83%) | 5,417,900 |
27 Dec 2019 | CNY | 3.6 | 3.66 | 3.57 | 3.62 | 3.62 | +0.01 (+0.28%) | 6,375,428 |
26 Dec 2019 | CNY | 3.63 | 3.63 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 5,275,533 |
25 Dec 2019 | CNY | 3.51 | 3.64 | 3.49 | 3.59 | 3.59 | +0.08 (+2.28%) | 8,457,083 |
24 Dec 2019 | CNY | 3.51 | 3.51 | 3.46 | 3.51 | 3.51 | +0.03 (+0.86%) | 2,951,712 |
23 Dec 2019 | CNY | 3.51 | 3.51 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 5,763,571 |
20 Dec 2019 | CNY | 3.55 | 3.57 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 4,150,284 |
19 Dec 2019 | CNY | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | +0.05 (+1.43%) | 5,271,481 |
18 Dec 2019 | CNY | 3.5 | 3.54 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 5,775,574 |
17 Dec 2019 | CNY | 3.52 | 3.54 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 6,879,829 |
16 Dec 2019 | CNY | 3.44 | 3.51 | 3.43 | 3.49 | 3.49 | +0.06 (+1.75%) | 6,361,759 |
13 Dec 2019 | CNY | 3.39 | 3.44 | 3.38 | 3.43 | 3.43 | +0.05 (+1.48%) | 5,771,593 |
12 Dec 2019 | CNY | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 3,957,785 |
11 Dec 2019 | CNY | 3.38 | 3.39 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 3,866,918 |
10 Dec 2019 | CNY | 3.4 | 3.4 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 5,754,933 |
9 Dec 2019 | CNY | 3.37 | 3.4 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 5,977,303 |
6 Dec 2019 | CNY | 3.42 | 3.43 | 3.37 | 3.4 | 3.4 | -0.04 (-1.16%) | 8,688,971 |
5 Dec 2019 | CNY | 3.39 | 3.47 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 9,398,181 |
4 Dec 2019 | CNY | 3.36 | 3.42 | 3.35 | 3.37 | 3.37 | -0.07 (-2.03%) | 13,270,582 |
3 Dec 2019 | CNY | 3.6 | 3.63 | 3.43 | 3.44 | 3.44 | -0.15 (-4.18%) | 25,125,166 |
2 Dec 2019 | CNY | 3.59 | 3.59 | 3.56 | 3.59 | 3.59 | +0.33 (+10.12%) | 12,836,426 |
29 Nov 2019 | CNY | 3.26 | 3.26 | 3.21 | 3.26 | 3.26 | 0.0 (0.0%) | 2,931,476 |
28 Nov 2019 | CNY | 3.28 | 3.3 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 3,108,673 |
27 Nov 2019 | CNY | 3.28 | 3.31 | 3.23 | 3.3 | 3.3 | +0.02 (+0.61%) | 3,546,553 |