Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 4.41 | 4.43 | 4.23 | 4.26 | 4.26 | -0.13 (-2.96%) | 27,378,627 |
9 Apr 2020 | CNY | 4.32 | 4.49 | 4.3 | 4.39 | 4.39 | +0.08 (+1.86%) | 38,570,654 |
8 Apr 2020 | CNY | 4.27 | 4.35 | 4.25 | 4.31 | 4.31 | +0.01 (+0.23%) | 27,004,916 |
7 Apr 2020 | CNY | 4.33 | 4.34 | 4.25 | 4.3 | 4.3 | +0.08 (+1.90%) | 32,119,053 |
3 Apr 2020 | CNY | 4.33 | 4.34 | 4.21 | 4.22 | 4.22 | -0.11 (-2.54%) | 26,183,200 |
2 Apr 2020 | CNY | 4.21 | 4.35 | 4.2 | 4.33 | 4.33 | +0.13 (+3.10%) | 30,807,126 |
1 Apr 2020 | CNY | 4.24 | 4.33 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 24,812,048 |
31 Mar 2020 | CNY | 4.39 | 4.41 | 4.23 | 4.23 | 4.23 | -0.12 (-2.76%) | 26,997,900 |
30 Mar 2020 | CNY | 4.33 | 4.45 | 4.22 | 4.35 | 4.35 | -0.09 (-2.03%) | 35,012,200 |
27 Mar 2020 | CNY | 4.54 | 4.62 | 4.4 | 4.44 | 4.44 | -0.06 (-1.33%) | 46,010,153 |
26 Mar 2020 | CNY | 4.65 | 4.65 | 4.47 | 4.5 | 4.5 | -0.2 (-4.26%) | 48,827,788 |
25 Mar 2020 | CNY | 4.8 | 4.8 | 4.67 | 4.7 | 4.7 | +0.02 (+0.43%) | 51,950,901 |
24 Mar 2020 | CNY | 4.84 | 4.84 | 4.48 | 4.68 | 4.68 | -0.01 (-0.21%) | 65,486,710 |
23 Mar 2020 | CNY | 4.69 | 4.95 | 4.63 | 4.69 | 4.69 | -0.18 (-3.70%) | 62,993,641 |
20 Mar 2020 | CNY | 5.02 | 5.05 | 4.81 | 4.87 | 4.87 | -0.14 (-2.79%) | 73,928,894 |
19 Mar 2020 | CNY | 4.82 | 5.15 | 4.76 | 5.01 | 5.01 | +0.14 (+2.87%) | 98,815,092 |
18 Mar 2020 | CNY | 5.1 | 5.1 | 4.86 | 4.87 | 4.87 | -0.2 (-3.94%) | 113,015,275 |
17 Mar 2020 | CNY | 4.67 | 5.16 | 4.55 | 5.07 | 5.07 | +0.37 (+7.87%) | 139,972,442 |
16 Mar 2020 | CNY | 5.09 | 5.18 | 4.68 | 4.7 | 4.7 | -0.2 (-4.08%) | 153,000,250 |
13 Mar 2020 | CNY | 4.32 | 4.9 | 4.16 | 4.9 | 4.9 | +0.45 (+10.11%) | 148,119,311 |
12 Mar 2020 | CNY | 4.4 | 4.55 | 4.39 | 4.45 | 4.45 | -0.12 (-2.63%) | 46,895,900 |
11 Mar 2020 | CNY | 4.79 | 4.85 | 4.56 | 4.57 | 4.57 | -0.24 (-4.99%) | 82,731,701 |
10 Mar 2020 | CNY | 4.7 | 4.94 | 4.42 | 4.81 | 4.81 | +0.02 (+0.42%) | 111,769,731 |
9 Mar 2020 | CNY | 5 | 5.23 | 4.57 | 4.79 | 4.79 | -0.29 (-5.71%) | 167,533,290 |
6 Mar 2020 | CNY | 4.96 | 5.08 | 4.83 | 5.08 | 5.08 | +0.46 (+9.96%) | 209,122,777 |
5 Mar 2020 | CNY | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | +0.42 (+10%) | 20,729,590 |
4 Mar 2020 | CNY | 4.16 | 4.21 | 4.12 | 4.2 | 4.2 | +0.01 (+0.24%) | 24,948,102 |
3 Mar 2020 | CNY | 4.21 | 4.31 | 4.16 | 4.19 | 4.19 | +0.04 (+0.96%) | 39,357,644 |
2 Mar 2020 | CNY | 4.03 | 4.17 | 4.03 | 4.15 | 4.15 | +0.1 (+2.47%) | 26,687,028 |
28 Feb 2020 | CNY | 4.2 | 4.25 | 4.05 | 4.05 | 4.05 | -0.3 (-6.90%) | 44,093,431 |