Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 4.36 | 4.54 | 4.36 | 4.53 | 4.53 | -0.05 (-1.09%) | 39,295,254 |
26 Feb 2020 | CNY | 4.38 | 4.77 | 4.38 | 4.58 | 4.58 | +0.15 (+3.39%) | 52,236,868 |
25 Feb 2020 | CNY | 4.25 | 4.44 | 4.2 | 4.43 | 4.43 | -0.07 (-1.56%) | 42,947,386 |
24 Feb 2020 | CNY | 4.42 | 4.63 | 4.28 | 4.5 | 4.5 | +0.08 (+1.81%) | 68,772,350 |
21 Feb 2020 | CNY | 4.07 | 4.42 | 4.04 | 4.42 | 4.42 | +0.4 (+9.95%) | 50,925,324 |
20 Feb 2020 | CNY | 4.01 | 4.04 | 3.95 | 4.02 | 4.02 | +0.01 (+0.25%) | 10,178,331 |
19 Feb 2020 | CNY | 3.99 | 4.04 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 10,397,634 |
18 Feb 2020 | CNY | 4 | 4.05 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 10,769,083 |
17 Feb 2020 | CNY | 3.89 | 3.99 | 3.88 | 3.98 | 3.98 | +0.07 (+1.79%) | 9,574,416 |
14 Feb 2020 | CNY | 3.9 | 3.96 | 3.84 | 3.91 | 3.91 | +0.01 (+0.26%) | 7,259,538 |
13 Feb 2020 | CNY | 4 | 4 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 9,004,847 |
12 Feb 2020 | CNY | 4.05 | 4.08 | 3.92 | 3.97 | 3.97 | +0.09 (+2.32%) | 15,166,025 |
11 Feb 2020 | CNY | 3.92 | 3.95 | 3.83 | 3.88 | 3.88 | -0.02 (-0.51%) | 7,343,954 |
10 Feb 2020 | CNY | 3.8 | 3.93 | 3.77 | 3.9 | 3.9 | +0.11 (+2.90%) | 9,141,745 |
7 Feb 2020 | CNY | 3.77 | 3.83 | 3.72 | 3.79 | 3.79 | +0.04 (+1.07%) | 10,018,697 |
6 Feb 2020 | CNY | 3.62 | 3.79 | 3.58 | 3.75 | 3.75 | +0.13 (+3.59%) | 11,807,102 |
5 Feb 2020 | CNY | 3.51 | 3.64 | 3.48 | 3.62 | 3.62 | +0.11 (+3.13%) | 11,316,283 |
4 Feb 2020 | CNY | 3.41 | 3.56 | 3.4 | 3.51 | 3.51 | +0.05 (+1.45%) | 10,638,168 |
3 Feb 2020 | CNY | 3.46 | 3.5 | 3.46 | 3.46 | 3.46 | -0.38 (-9.90%) | 10,863,800 |
23 Jan 2020 | CNY | 3.93 | 3.95 | 3.78 | 3.84 | 3.84 | -0.1 (-2.54%) | 7,982,856 |
22 Jan 2020 | CNY | 3.96 | 3.96 | 3.89 | 3.94 | 3.94 | 0.0 (0.0%) | 5,561,955 |
21 Jan 2020 | CNY | 3.94 | 4 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 5,571,729 |
20 Jan 2020 | CNY | 3.94 | 3.97 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 5,165,765 |
17 Jan 2020 | CNY | 3.98 | 4.02 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 8,249,355 |
16 Jan 2020 | CNY | 4.12 | 4.15 | 3.95 | 4 | 4 | -0.04 (-0.99%) | 13,824,116 |
15 Jan 2020 | CNY | 4.07 | 4.1 | 4 | 4.04 | 4.04 | -0.05 (-1.22%) | 12,012,150 |
14 Jan 2020 | CNY | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | +0.12 (+3.02%) | 21,527,932 |
13 Jan 2020 | CNY | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 10,415,401 |
10 Jan 2020 | CNY | 4.02 | 4.1 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 16,818,605 |
9 Jan 2020 | CNY | 3.92 | 4.12 | 3.89 | 4.07 | 4.07 | +0.16 (+4.09%) | 23,246,003 |