Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 4.04 | 4.1 | 3.98 | 4 | 4 | 0.0 (0.0%) | 5,568,882 |
26 Feb 2020 | CNY | 3.91 | 4.07 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 8,506,660 |
25 Feb 2020 | CNY | 3.87 | 3.97 | 3.85 | 3.97 | 3.97 | +0.02 (+0.51%) | 7,567,713 |
24 Feb 2020 | CNY | 3.92 | 3.98 | 3.91 | 3.95 | 3.95 | -0.02 (-0.50%) | 7,455,083 |
21 Feb 2020 | CNY | 4.01 | 4.04 | 3.95 | 3.97 | 3.97 | -0.06 (-1.49%) | 9,291,563 |
20 Feb 2020 | CNY | 3.87 | 4.05 | 3.83 | 4.03 | 4.03 | +0.16 (+4.13%) | 9,612,598 |
19 Feb 2020 | CNY | 3.86 | 3.94 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 6,029,820 |
18 Feb 2020 | CNY | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 3,755,359 |
17 Feb 2020 | CNY | 3.82 | 3.91 | 3.82 | 3.89 | 3.89 | +0.09 (+2.37%) | 5,025,086 |
14 Feb 2020 | CNY | 3.75 | 3.82 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 3,497,038 |
13 Feb 2020 | CNY | 3.87 | 3.9 | 3.77 | 3.78 | 3.78 | -0.08 (-2.07%) | 5,004,137 |
12 Feb 2020 | CNY | 3.82 | 3.89 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 2,832,392 |
11 Feb 2020 | CNY | 3.84 | 3.87 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 3,593,000 |
10 Feb 2020 | CNY | 3.72 | 3.84 | 3.71 | 3.84 | 3.84 | +0.09 (+2.40%) | 4,140,127 |
7 Feb 2020 | CNY | 3.74 | 3.77 | 3.68 | 3.75 | 3.75 | +0.02 (+0.54%) | 5,221,203 |
6 Feb 2020 | CNY | 3.63 | 3.75 | 3.56 | 3.73 | 3.73 | +0.13 (+3.61%) | 7,030,772 |
5 Feb 2020 | CNY | 3.57 | 3.66 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 6,084,955 |
4 Feb 2020 | CNY | 3.33 | 3.62 | 3.33 | 3.56 | 3.56 | -0.06 (-1.66%) | 8,974,253 |
3 Feb 2020 | CNY | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.4 (-9.95%) | 1,872,600 |
23 Jan 2020 | CNY | 4.13 | 4.13 | 3.99 | 4.02 | 4.02 | -0.12 (-2.90%) | 7,485,494 |
22 Jan 2020 | CNY | 4.1 | 4.17 | 4.01 | 4.14 | 4.14 | +0.01 (+0.24%) | 4,700,713 |
21 Jan 2020 | CNY | 4.19 | 4.19 | 4.12 | 4.13 | 4.13 | -0.08 (-1.90%) | 4,774,000 |
20 Jan 2020 | CNY | 4.16 | 4.21 | 4.12 | 4.21 | 4.21 | +0.04 (+0.96%) | 2,787,162 |
17 Jan 2020 | CNY | 4.2 | 4.23 | 4.17 | 4.17 | 4.17 | -0.02 (-0.48%) | 3,007,681 |
16 Jan 2020 | CNY | 4.26 | 4.26 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 3,462,000 |
15 Jan 2020 | CNY | 4.3 | 4.32 | 4.23 | 4.23 | 4.23 | -0.07 (-1.63%) | 3,709,072 |
14 Jan 2020 | CNY | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 4,978,342 |
13 Jan 2020 | CNY | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.08 (+1.89%) | 8,058,492 |
10 Jan 2020 | CNY | 4.3 | 4.31 | 4.23 | 4.24 | 4.24 | -0.05 (-1.17%) | 6,541,023 |
9 Jan 2020 | CNY | 4.37 | 4.42 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 12,009,053 |