Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.08 (-2.12%) | 3,675,500 |
7 Jan 2020 | CNY | 3.76 | 3.81 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 3,899,589 |
6 Jan 2020 | CNY | 3.74 | 3.77 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 4,826,000 |
3 Jan 2020 | CNY | 3.75 | 3.78 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 4,741,401 |
2 Jan 2020 | CNY | 3.8 | 3.9 | 3.76 | 3.76 | 3.76 | -0.01 (-0.27%) | 9,746,780 |
31 Dec 2019 | CNY | 3.71 | 3.9 | 3.67 | 3.77 | 3.77 | +0.05 (+1.34%) | 11,151,480 |
30 Dec 2019 | CNY | 3.64 | 3.75 | 3.63 | 3.72 | 3.72 | +0.08 (+2.20%) | 8,763,689 |
27 Dec 2019 | CNY | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | 0.0 (0.0%) | 3,286,500 |
26 Dec 2019 | CNY | 3.63 | 3.67 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 2,866,300 |
25 Dec 2019 | CNY | 3.62 | 3.67 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 3,512,801 |
24 Dec 2019 | CNY | 3.62 | 3.64 | 3.57 | 3.63 | 3.63 | +0.03 (+0.83%) | 2,548,302 |
23 Dec 2019 | CNY | 3.65 | 3.65 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 3,171,068 |
20 Dec 2019 | CNY | 3.67 | 3.67 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 5,367,987 |
19 Dec 2019 | CNY | 3.62 | 3.65 | 3.59 | 3.65 | 3.65 | +0.04 (+1.11%) | 2,939,300 |
18 Dec 2019 | CNY | 3.63 | 3.65 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 3,245,500 |
17 Dec 2019 | CNY | 3.59 | 3.64 | 3.58 | 3.61 | 3.61 | +0.02 (+0.56%) | 4,821,909 |
16 Dec 2019 | CNY | 3.59 | 3.61 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 2,199,770 |
13 Dec 2019 | CNY | 3.54 | 3.59 | 3.53 | 3.59 | 3.59 | +0.05 (+1.41%) | 3,153,145 |
12 Dec 2019 | CNY | 3.56 | 3.56 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 2,040,300 |
11 Dec 2019 | CNY | 3.58 | 3.59 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,537,400 |
10 Dec 2019 | CNY | 3.56 | 3.6 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 2,490,500 |
9 Dec 2019 | CNY | 3.57 | 3.6 | 3.55 | 3.59 | 3.59 | +0.02 (+0.56%) | 2,023,800 |
6 Dec 2019 | CNY | 3.56 | 3.58 | 3.55 | 3.57 | 3.57 | +0.02 (+0.56%) | 2,047,200 |
5 Dec 2019 | CNY | 3.52 | 3.56 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 2,065,700 |
4 Dec 2019 | CNY | 3.48 | 3.54 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 2,538,818 |
3 Dec 2019 | CNY | 3.46 | 3.51 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 1,338,800 |
2 Dec 2019 | CNY | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,659,456 |
29 Nov 2019 | CNY | 3.49 | 3.5 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 919,256 |
28 Nov 2019 | CNY | 3.5 | 3.51 | 3.47 | 3.49 | 3.49 | +0.01 (+0.29%) | 781,400 |
27 Nov 2019 | CNY | 3.48 | 3.53 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,336,600 |