Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | CNY | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.05 (-1.31%) | 3,327,700 |
13 Jan 2020 | CNY | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.02 (-0.52%) | 2,469,600 |
10 Jan 2020 | CNY | 3.74 | 3.89 | 3.74 | 3.83 | 3.83 | +0.07 (+1.86%) | 4,143,300 |
9 Jan 2020 | CNY | 3.78 | 3.84 | 3.75 | 3.76 | 3.76 | -0.08 (-2.08%) | 5,258,801 |
8 Jan 2020 | CNY | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | +0.03 (+0.79%) | 6,305,224 |
7 Jan 2020 | CNY | 3.83 | 3.85 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 4,195,719 |
6 Jan 2020 | CNY | 3.84 | 3.9 | 3.77 | 3.81 | 3.81 | +0.04 (+1.06%) | 6,571,981 |
3 Jan 2020 | CNY | 3.66 | 3.81 | 3.62 | 3.77 | 3.77 | +0.11 (+3.01%) | 5,281,000 |
2 Jan 2020 | CNY | 3.63 | 3.69 | 3.63 | 3.66 | 3.66 | +0.05 (+1.39%) | 2,577,700 |
31 Dec 2019 | CNY | 3.59 | 3.65 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 2,410,200 |
30 Dec 2019 | CNY | 3.67 | 3.67 | 3.52 | 3.59 | 3.59 | -0.1 (-2.71%) | 3,891,033 |
27 Dec 2019 | CNY | 3.66 | 3.73 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 3,393,800 |
26 Dec 2019 | CNY | 3.65 | 3.73 | 3.6 | 3.69 | 3.69 | +0.03 (+0.82%) | 4,320,830 |
25 Dec 2019 | CNY | 3.81 | 3.86 | 3.61 | 3.66 | 3.66 | -0.14 (-3.68%) | 9,497,001 |
24 Dec 2019 | CNY | 3.89 | 4.05 | 3.77 | 3.8 | 3.8 | -0.07 (-1.81%) | 11,178,042 |
23 Dec 2019 | CNY | 3.72 | 3.87 | 3.72 | 3.87 | 3.87 | +0.18 (+4.88%) | 11,785,222 |
20 Dec 2019 | CNY | 3.52 | 3.69 | 3.48 | 3.69 | 3.69 | +0.18 (+5.13%) | 7,633,130 |
19 Dec 2019 | CNY | 3.41 | 3.56 | 3.41 | 3.51 | 3.51 | +0.08 (+2.33%) | 4,492,108 |
18 Dec 2019 | CNY | 3.42 | 3.46 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 3,069,986 |
17 Dec 2019 | CNY | 3.4 | 3.43 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 2,864,848 |
16 Dec 2019 | CNY | 3.44 | 3.44 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 2,199,618 |
13 Dec 2019 | CNY | 3.36 | 3.41 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 2,391,200 |
12 Dec 2019 | CNY | 3.47 | 3.48 | 3.35 | 3.36 | 3.36 | -0.11 (-3.17%) | 3,220,103 |
11 Dec 2019 | CNY | 3.52 | 3.52 | 3.41 | 3.47 | 3.47 | -0.02 (-0.57%) | 2,889,485 |
10 Dec 2019 | CNY | 3.51 | 3.55 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 2,046,901 |
9 Dec 2019 | CNY | 3.5 | 3.54 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,141,670 |
6 Dec 2019 | CNY | 3.5 | 3.5 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 1,968,120 |
5 Dec 2019 | CNY | 3.46 | 3.53 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 2,439,800 |
4 Dec 2019 | CNY | 3.39 | 3.54 | 3.39 | 3.48 | 3.48 | +0.05 (+1.46%) | 3,064,400 |
3 Dec 2019 | CNY | 3.38 | 3.44 | 3.32 | 3.43 | 3.43 | +0.06 (+1.78%) | 2,474,003 |