Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | CNY | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | +0.17 (+5.01%) | 6,633,397 |
3 Mar 2020 | CNY | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 5,025,253 |
2 Mar 2020 | CNY | 3.33 | 3.41 | 3.33 | 3.37 | 3.37 | +0.04 (+1.20%) | 5,219,900 |
28 Feb 2020 | CNY | 3.34 | 3.4 | 3.33 | 3.33 | 3.33 | -0.18 (-5.13%) | 9,225,871 |
27 Feb 2020 | CNY | 3.53 | 3.56 | 3.46 | 3.51 | 3.51 | -0.01 (-0.28%) | 7,560,909 |
26 Feb 2020 | CNY | 3.65 | 3.67 | 3.49 | 3.52 | 3.52 | -0.15 (-4.09%) | 12,525,960 |
25 Feb 2020 | CNY | 3.7 | 3.79 | 3.64 | 3.67 | 3.67 | -0.12 (-3.17%) | 10,611,229 |
24 Feb 2020 | CNY | 3.79 | 3.89 | 3.75 | 3.79 | 3.79 | +0.02 (+0.53%) | 10,090,501 |
21 Feb 2020 | CNY | 3.68 | 3.78 | 3.66 | 3.77 | 3.77 | +0.09 (+2.45%) | 7,101,841 |
20 Feb 2020 | CNY | 3.69 | 3.7 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 6,034,574 |
19 Feb 2020 | CNY | 3.62 | 3.7 | 3.61 | 3.68 | 3.68 | +0.06 (+1.66%) | 6,454,294 |
18 Feb 2020 | CNY | 3.59 | 3.7 | 3.56 | 3.62 | 3.62 | +0.04 (+1.12%) | 7,703,672 |
17 Feb 2020 | CNY | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 5,298,202 |
14 Feb 2020 | CNY | 3.53 | 3.6 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 3,682,880 |
13 Feb 2020 | CNY | 3.54 | 3.62 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 4,616,860 |
12 Feb 2020 | CNY | 3.53 | 3.57 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 2,907,700 |
11 Feb 2020 | CNY | 3.47 | 3.61 | 3.47 | 3.54 | 3.54 | +0.04 (+1.14%) | 4,531,936 |
10 Feb 2020 | CNY | 3.4 | 3.53 | 3.38 | 3.5 | 3.5 | +0.08 (+2.34%) | 4,389,828 |
7 Feb 2020 | CNY | 3.46 | 3.47 | 3.38 | 3.42 | 3.42 | -0.03 (-0.87%) | 3,581,360 |
6 Feb 2020 | CNY | 3.43 | 3.46 | 3.37 | 3.45 | 3.45 | +0.01 (+0.29%) | 4,651,048 |
5 Feb 2020 | CNY | 3.42 | 3.52 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 5,678,838 |
4 Feb 2020 | CNY | 3.41 | 3.52 | 3.41 | 3.43 | 3.43 | -0.16 (-4.46%) | 9,268,903 |
3 Feb 2020 | CNY | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.19 (-5.03%) | 219,900 |
23 Jan 2020 | CNY | 3.87 | 3.97 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 6,164,899 |
22 Jan 2020 | CNY | 3.79 | 3.86 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 4,171,900 |
21 Jan 2020 | CNY | 3.62 | 3.82 | 3.6 | 3.82 | 3.82 | +0.18 (+4.95%) | 4,745,197 |
20 Jan 2020 | CNY | 3.67 | 3.69 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 2,859,894 |
17 Jan 2020 | CNY | 3.65 | 3.72 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 2,420,200 |
16 Jan 2020 | CNY | 3.71 | 3.73 | 3.63 | 3.67 | 3.67 | -0.04 (-1.08%) | 3,188,203 |
15 Jan 2020 | CNY | 3.77 | 3.79 | 3.71 | 3.71 | 3.71 | -0.05 (-1.33%) | 2,950,100 |