Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 3.88 | 3.89 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 6,132,400 |
15 Jan 2020 | CNY | 3.87 | 3.88 | 3.85 | 3.85 | 3.85 | -0.04 (-1.03%) | 4,188,585 |
14 Jan 2020 | CNY | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 5,052,700 |
13 Jan 2020 | CNY | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,718,609 |
10 Jan 2020 | CNY | 3.88 | 3.9 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 7,759,667 |
9 Jan 2020 | CNY | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | +0.03 (+0.78%) | 5,282,500 |
8 Jan 2020 | CNY | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.05 (-1.29%) | 7,364,500 |
7 Jan 2020 | CNY | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 6,730,251 |
6 Jan 2020 | CNY | 3.84 | 3.89 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 8,253,384 |
3 Jan 2020 | CNY | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 8,142,400 |
2 Jan 2020 | CNY | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | +0.06 (+1.57%) | 10,502,100 |
31 Dec 2019 | CNY | 3.81 | 3.83 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 4,980,700 |
30 Dec 2019 | CNY | 3.78 | 3.83 | 3.76 | 3.82 | 3.82 | +0.01 (+0.26%) | 6,693,275 |
27 Dec 2019 | CNY | 3.8 | 3.82 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 7,854,061 |
26 Dec 2019 | CNY | 3.79 | 3.8 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 5,092,482 |
25 Dec 2019 | CNY | 3.8 | 3.8 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 3,817,801 |
24 Dec 2019 | CNY | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 4,534,334 |
23 Dec 2019 | CNY | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -0.07 (-1.81%) | 6,071,100 |
20 Dec 2019 | CNY | 3.92 | 3.92 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 7,971,400 |
19 Dec 2019 | CNY | 3.9 | 3.92 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 7,153,651 |
18 Dec 2019 | CNY | 3.9 | 3.93 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 7,403,021 |
17 Dec 2019 | CNY | 3.88 | 3.94 | 3.88 | 3.91 | 3.91 | +0.02 (+0.51%) | 11,335,408 |
16 Dec 2019 | CNY | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 10,241,200 |
13 Dec 2019 | CNY | 3.82 | 3.91 | 3.82 | 3.87 | 3.87 | +0.05 (+1.31%) | 24,252,338 |
12 Dec 2019 | CNY | 3.79 | 3.83 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 10,823,251 |
11 Dec 2019 | CNY | 3.83 | 3.84 | 3.79 | 3.79 | 3.79 | -0.03 (-0.79%) | 7,848,940 |
10 Dec 2019 | CNY | 3.81 | 3.83 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 5,515,800 |
9 Dec 2019 | CNY | 3.83 | 3.84 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 7,916,400 |
6 Dec 2019 | CNY | 3.79 | 3.82 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 4,782,089 |
5 Dec 2019 | CNY | 3.77 | 3.81 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 4,744,615 |