Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 4.32 | 4.33 | 4.21 | 4.24 | 4.24 | -0.08 (-1.85%) | 3,754,400 |
15 Jan 2020 | CNY | 4.4 | 4.44 | 4.32 | 4.32 | 4.32 | -0.09 (-2.04%) | 3,298,703 |
14 Jan 2020 | CNY | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.01 (+0.23%) | 4,476,468 |
13 Jan 2020 | CNY | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 4,326,400 |
10 Jan 2020 | CNY | 4.48 | 4.5 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 3,797,750 |
9 Jan 2020 | CNY | 4.51 | 4.58 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 4,825,939 |
8 Jan 2020 | CNY | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.17 (-3.64%) | 7,579,867 |
7 Jan 2020 | CNY | 4.6 | 4.68 | 4.56 | 4.67 | 4.67 | -0.03 (-0.64%) | 11,541,932 |
6 Jan 2020 | CNY | 4.61 | 4.71 | 4.51 | 4.7 | 4.7 | +0.05 (+1.08%) | 17,081,034 |
3 Jan 2020 | CNY | 5 | 5.08 | 4.49 | 4.65 | 4.65 | -0.33 (-6.63%) | 26,319,455 |
2 Jan 2020 | CNY | 4.98 | 4.98 | 4.9 | 4.98 | 4.98 | +0.45 (+9.93%) | 16,896,850 |
31 Dec 2019 | CNY | 4.18 | 4.53 | 4.13 | 4.53 | 4.53 | +0.41 (+9.95%) | 6,405,769 |
30 Dec 2019 | CNY | 4.12 | 4.15 | 4.05 | 4.12 | 4.12 | +0.04 (+0.98%) | 2,453,832 |
27 Dec 2019 | CNY | 4.12 | 4.19 | 4.05 | 4.08 | 4.08 | -0.03 (-0.73%) | 3,412,491 |
26 Dec 2019 | CNY | 4.14 | 4.18 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 1,709,700 |
25 Dec 2019 | CNY | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | -0.05 (-1.19%) | 699,793 |
24 Dec 2019 | CNY | 4.13 | 4.2 | 4.12 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,168,396 |
23 Dec 2019 | CNY | 4.24 | 4.26 | 4.13 | 4.15 | 4.15 | -0.09 (-2.12%) | 1,369,000 |
20 Dec 2019 | CNY | 4.21 | 4.27 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 1,762,911 |
19 Dec 2019 | CNY | 4.2 | 4.22 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 1,165,971 |
18 Dec 2019 | CNY | 4.2 | 4.22 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,483,100 |
17 Dec 2019 | CNY | 4.15 | 4.23 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 2,346,636 |
16 Dec 2019 | CNY | 4.13 | 4.17 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,287,649 |
13 Dec 2019 | CNY | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,690,749 |
12 Dec 2019 | CNY | 4.16 | 4.18 | 4.1 | 4.13 | 4.13 | -0.03 (-0.72%) | 1,033,337 |
11 Dec 2019 | CNY | 4.25 | 4.25 | 4.14 | 4.16 | 4.16 | -0.05 (-1.19%) | 1,020,251 |
10 Dec 2019 | CNY | 4.2 | 4.22 | 4.16 | 4.21 | 4.21 | +0.01 (+0.24%) | 782,401 |
9 Dec 2019 | CNY | 4.22 | 4.23 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,000,900 |
6 Dec 2019 | CNY | 4.22 | 4.25 | 4.17 | 4.22 | 4.22 | -0.01 (-0.24%) | 1,086,047 |
5 Dec 2019 | CNY | 4.24 | 4.26 | 4.22 | 4.23 | 4.23 | 0.0 (0.0%) | 974,200 |