Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 3.86 | 3.88 | 3.81 | 3.82 | 3.82 | -0.06 (-1.55%) | 2,683,741 |
14 Jan 2020 | CNY | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.01 (-0.26%) | 4,746,330 |
13 Jan 2020 | CNY | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 3,813,501 |
10 Jan 2020 | CNY | 3.92 | 3.94 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 2,991,600 |
9 Jan 2020 | CNY | 3.87 | 3.95 | 3.86 | 3.91 | 3.91 | +0.06 (+1.56%) | 4,232,941 |
8 Jan 2020 | CNY | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.09 (-2.28%) | 3,589,385 |
7 Jan 2020 | CNY | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 2,853,971 |
6 Jan 2020 | CNY | 3.86 | 3.95 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 3,208,627 |
3 Jan 2020 | CNY | 3.88 | 3.91 | 3.83 | 3.89 | 3.89 | +0.02 (+0.52%) | 2,702,193 |
2 Jan 2020 | CNY | 3.82 | 3.88 | 3.81 | 3.87 | 3.87 | +0.06 (+1.57%) | 3,905,153 |
31 Dec 2019 | CNY | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 1,659,492 |
30 Dec 2019 | CNY | 3.78 | 3.85 | 3.72 | 3.81 | 3.81 | +0.01 (+0.26%) | 3,099,310 |
27 Dec 2019 | CNY | 3.8 | 3.85 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,534,638 |
26 Dec 2019 | CNY | 3.78 | 3.82 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 1,915,300 |
25 Dec 2019 | CNY | 3.79 | 3.8 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 1,583,459 |
24 Dec 2019 | CNY | 3.73 | 3.8 | 3.73 | 3.79 | 3.79 | +0.05 (+1.34%) | 2,021,659 |
23 Dec 2019 | CNY | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -0.1 (-2.60%) | 2,414,702 |
20 Dec 2019 | CNY | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -0.02 (-0.52%) | 2,393,489 |
19 Dec 2019 | CNY | 3.84 | 3.86 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 2,383,175 |
18 Dec 2019 | CNY | 3.84 | 3.93 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 4,621,533 |
17 Dec 2019 | CNY | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | +0.02 (+0.52%) | 5,257,057 |
16 Dec 2019 | CNY | 3.83 | 3.85 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 4,595,947 |
13 Dec 2019 | CNY | 3.89 | 3.89 | 3.77 | 3.86 | 3.86 | +0.07 (+1.85%) | 22,361,943 |
12 Dec 2019 | CNY | 3.75 | 3.83 | 3.7 | 3.79 | 3.79 | +0.06 (+1.61%) | 3,996,620 |
11 Dec 2019 | CNY | 3.75 | 3.76 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 1,253,612 |
10 Dec 2019 | CNY | 3.73 | 3.75 | 3.7 | 3.75 | 3.75 | +0.01 (+0.27%) | 913,473 |
9 Dec 2019 | CNY | 3.73 | 3.76 | 3.72 | 3.74 | 3.74 | +0.01 (+0.27%) | 946,039 |
6 Dec 2019 | CNY | 3.73 | 3.76 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 1,303,052 |
5 Dec 2019 | CNY | 3.68 | 3.74 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 1,547,490 |
4 Dec 2019 | CNY | 3.68 | 3.69 | 3.63 | 3.68 | 3.68 | 0.0 (0.0%) | 982,691 |