Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 14,516,040 |
7 Jan 2020 | CNY | 3.87 | 3.93 | 3.84 | 3.92 | 3.92 | +0.07 (+1.82%) | 9,866,778 |
6 Jan 2020 | CNY | 3.83 | 3.88 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 7,880,097 |
3 Jan 2020 | CNY | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 5,101,951 |
2 Jan 2020 | CNY | 3.83 | 3.87 | 3.81 | 3.83 | 3.83 | +0.03 (+0.79%) | 8,291,138 |
31 Dec 2019 | CNY | 3.77 | 3.81 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 5,235,180 |
30 Dec 2019 | CNY | 3.71 | 3.78 | 3.69 | 3.77 | 3.77 | +0.04 (+1.07%) | 4,891,126 |
27 Dec 2019 | CNY | 3.73 | 3.79 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 5,526,584 |
26 Dec 2019 | CNY | 3.71 | 3.74 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 3,401,175 |
25 Dec 2019 | CNY | 3.71 | 3.73 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 3,371,452 |
24 Dec 2019 | CNY | 3.67 | 3.72 | 3.66 | 3.72 | 3.72 | +0.05 (+1.36%) | 3,176,107 |
23 Dec 2019 | CNY | 3.71 | 3.74 | 3.66 | 3.67 | 3.67 | -0.05 (-1.34%) | 4,438,663 |
20 Dec 2019 | CNY | 3.77 | 3.8 | 3.71 | 3.72 | 3.72 | -0.07 (-1.85%) | 5,023,587 |
19 Dec 2019 | CNY | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | +0.06 (+1.61%) | 6,458,116 |
18 Dec 2019 | CNY | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 5,085,515 |
17 Dec 2019 | CNY | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | +0.04 (+1.08%) | 7,065,938 |
16 Dec 2019 | CNY | 3.64 | 3.7 | 3.64 | 3.7 | 3.7 | +0.06 (+1.65%) | 5,823,404 |
13 Dec 2019 | CNY | 3.62 | 3.65 | 3.61 | 3.64 | 3.64 | +0.03 (+0.83%) | 4,772,804 |
12 Dec 2019 | CNY | 3.63 | 3.64 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 4,332,651 |
11 Dec 2019 | CNY | 3.62 | 3.64 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 4,130,356 |
10 Dec 2019 | CNY | 3.65 | 3.66 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 6,548,664 |
9 Dec 2019 | CNY | 3.65 | 3.69 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 5,370,011 |
6 Dec 2019 | CNY | 3.64 | 3.65 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 5,214,455 |
5 Dec 2019 | CNY | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 3,967,401 |
4 Dec 2019 | CNY | 3.64 | 3.66 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 3,580,039 |
3 Dec 2019 | CNY | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 3,741,989 |
2 Dec 2019 | CNY | 3.69 | 3.72 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 5,817,984 |
29 Nov 2019 | CNY | 3.67 | 3.7 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 3,066,307 |
28 Nov 2019 | CNY | 3.68 | 3.71 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 3,567,689 |
27 Nov 2019 | CNY | 3.68 | 3.7 | 3.64 | 3.69 | 3.69 | +0.04 (+1.10%) | 4,605,075 |