Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 4.4024 | 4.4024 | 4.4024 | 4.4024 | 4.4024 | -0.136 (-3.00%) | 38,878,882 |
7 Jan 2020 | CNY | 4.4083 | 4.7574 | 4.4083 | 4.5385 | 4.5385 | +0.148 (+3.37%) | 60,099,109 |
6 Jan 2020 | CNY | 4.3728 | 4.4438 | 4.3195 | 4.3905 | 4.3905 | +0.018 (+0.40%) | 30,115,504 |
3 Jan 2020 | CNY | 4.3669 | 4.4024 | 4.3491 | 4.3728 | 4.3728 | -0.012 (-0.27%) | 23,529,182 |
2 Jan 2020 | CNY | 4.4379 | 4.4675 | 4.3787 | 4.3846 | 4.3846 | -0.03 (-0.67%) | 34,802,077 |
31 Dec 2019 | CNY | 4.3669 | 4.432 | 4.3077 | 4.4142 | 4.4142 | +0.053 (+1.22%) | 31,621,929 |
30 Dec 2019 | CNY | 4.2367 | 4.3728 | 4.2189 | 4.361 | 4.361 | +0.118 (+2.79%) | 36,585,992 |
27 Dec 2019 | CNY | 4.2189 | 4.3669 | 4.213 | 4.2426 | 4.2426 | -0.012 (-0.28%) | 34,891,082 |
26 Dec 2019 | CNY | 4.1065 | 4.2544 | 4.0828 | 4.2544 | 4.2544 | +0.148 (+3.60%) | 26,817,467 |
25 Dec 2019 | CNY | 4.142 | 4.1479 | 4.0828 | 4.1065 | 4.1065 | -0.035 (-0.86%) | 10,659,428 |
24 Dec 2019 | CNY | 4.0592 | 4.1479 | 4.0592 | 4.142 | 4.142 | +0.071 (+1.74%) | 10,562,331 |
23 Dec 2019 | CNY | 4.1775 | 4.2012 | 4.071 | 4.071 | 4.071 | -0.124 (-2.96%) | 15,484,508 |
20 Dec 2019 | CNY | 4.2604 | 4.2663 | 4.1953 | 4.1953 | 4.1953 | -0.077 (-1.80%) | 14,488,086 |
19 Dec 2019 | CNY | 4.1953 | 4.2899 | 4.1953 | 4.2722 | 4.2722 | +0.106 (+2.56%) | 27,679,911 |
18 Dec 2019 | CNY | 4.2071 | 4.2485 | 4.1539 | 4.1657 | 4.1657 | -0.035 (-0.84%) | 18,274,984 |
17 Dec 2019 | CNY | 4.1361 | 4.2249 | 4.1065 | 4.2012 | 4.2012 | +0.071 (+1.72%) | 23,546,971 |
16 Dec 2019 | CNY | 4.1006 | 4.1302 | 4.0828 | 4.1302 | 4.1302 | +0.065 (+1.60%) | 15,041,738 |
13 Dec 2019 | CNY | 4.0414 | 4.071 | 4.0237 | 4.0651 | 4.0651 | +0.041 (+1.03%) | 13,736,952 |
12 Dec 2019 | CNY | 4.0769 | 4.0828 | 4.0118 | 4.0237 | 4.0237 | -0.071 (-1.73%) | 12,878,525 |
11 Dec 2019 | CNY | 4.1243 | 4.1775 | 4.0769 | 4.0947 | 4.0947 | -0.041 (-1.00%) | 16,380,997 |
10 Dec 2019 | CNY | 4.1834 | 4.1894 | 4.1065 | 4.1361 | 4.1361 | -0.071 (-1.69%) | 17,089,193 |
9 Dec 2019 | CNY | 4.1716 | 4.2189 | 4.1183 | 4.2071 | 4.2071 | +0.089 (+2.16%) | 25,508,719 |
6 Dec 2019 | CNY | 4.1302 | 4.1361 | 4.0592 | 4.1183 | 4.1183 | -0.012 (-0.29%) | 12,379,500 |
5 Dec 2019 | CNY | 4.1657 | 4.1834 | 4.1065 | 4.1302 | 4.1302 | -0.024 (-0.57%) | 14,937,134 |
4 Dec 2019 | CNY | 4.071 | 4.1953 | 4.0237 | 4.1539 | 4.1539 | +0.089 (+2.18%) | 19,788,681 |
3 Dec 2019 | CNY | 4.0533 | 4.0651 | 3.9941 | 4.0651 | 4.0651 | +0.006 (+0.15%) | 8,669,240 |
2 Dec 2019 | CNY | 4.0947 | 4.0947 | 4.0355 | 4.0592 | 4.0592 | -0.035 (-0.87%) | 11,547,650 |
29 Nov 2019 | CNY | 4.071 | 4.1539 | 4.0414 | 4.0947 | 4.0947 | +0.035 (+0.87%) | 15,839,357 |
28 Nov 2019 | CNY | 4.1539 | 4.1598 | 4.0237 | 4.0592 | 4.0592 | -0.095 (-2.28%) | 20,472,575 |
27 Nov 2019 | CNY | 4.1302 | 4.1834 | 4.0828 | 4.1539 | 4.1539 | -0.012 (-0.28%) | 20,114,680 |