Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 4.67 | 4.68 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 49,832,094 |
15 Jan 2020 | CNY | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 48,182,903 |
14 Jan 2020 | CNY | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 50,132,867 |
13 Jan 2020 | CNY | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 47,124,390 |
10 Jan 2020 | CNY | 4.72 | 4.72 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 47,111,150 |
9 Jan 2020 | CNY | 4.7 | 4.73 | 4.69 | 4.7 | 4.7 | +0.02 (+0.43%) | 61,400,954 |
8 Jan 2020 | CNY | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.09 (-1.89%) | 141,861,700 |
7 Jan 2020 | CNY | 4.75 | 4.78 | 4.75 | 4.77 | 4.77 | +0.02 (+0.42%) | 84,885,793 |
6 Jan 2020 | CNY | 4.75 | 4.78 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 109,659,608 |
3 Jan 2020 | CNY | 4.8 | 4.81 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 111,390,320 |
2 Jan 2020 | CNY | 4.83 | 4.84 | 4.8 | 4.8 | 4.8 | +0.02 (+0.42%) | 213,979,204 |
31 Dec 2019 | CNY | 4.77 | 4.79 | 4.75 | 4.78 | 4.78 | -0.01 (-0.21%) | 83,370,678 |
30 Dec 2019 | CNY | 4.75 | 4.8 | 4.7 | 4.79 | 4.79 | 0.0 (0.0%) | 126,916,653 |
27 Dec 2019 | CNY | 4.78 | 4.85 | 4.77 | 4.79 | 4.79 | 0.0 (0.0%) | 138,863,556 |
26 Dec 2019 | CNY | 4.76 | 4.8 | 4.74 | 4.79 | 4.79 | +0.02 (+0.42%) | 97,277,112 |
25 Dec 2019 | CNY | 4.78 | 4.8 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 87,253,983 |
24 Dec 2019 | CNY | 4.8 | 4.83 | 4.73 | 4.78 | 4.78 | 0.0 (0.0%) | 98,706,099 |
23 Dec 2019 | CNY | 4.79 | 4.87 | 4.77 | 4.78 | 4.78 | +0.01 (+0.21%) | 211,624,828 |
20 Dec 2019 | CNY | 4.74 | 4.87 | 4.73 | 4.77 | 4.77 | +0.04 (+0.85%) | 211,196,763 |
19 Dec 2019 | CNY | 4.74 | 4.81 | 4.71 | 4.73 | 4.73 | 0.0 (0.0%) | 138,422,495 |
18 Dec 2019 | CNY | 4.76 | 4.81 | 4.71 | 4.73 | 4.73 | -0.08 (-1.66%) | 240,568,355 |
17 Dec 2019 | CNY | 4.58 | 4.96 | 4.57 | 4.81 | 4.81 | +0.22 (+4.79%) | 506,606,985 |
16 Dec 2019 | CNY | 4.59 | 4.59 | 4.55 | 4.59 | 4.59 | -0.02 (-0.43%) | 125,307,928 |
13 Dec 2019 | CNY | 4.56 | 4.62 | 4.54 | 4.61 | 4.61 | +0.07 (+1.54%) | 157,897,444 |
12 Dec 2019 | CNY | 4.57 | 4.57 | 4.53 | 4.54 | 4.54 | -0.04 (-0.87%) | 84,978,238 |
11 Dec 2019 | CNY | 4.57 | 4.6 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 88,192,000 |
10 Dec 2019 | CNY | 4.63 | 4.63 | 4.56 | 4.58 | 4.58 | -0.07 (-1.51%) | 132,946,593 |
9 Dec 2019 | CNY | 4.6 | 4.67 | 4.59 | 4.65 | 4.65 | +0.06 (+1.31%) | 138,928,257 |
6 Dec 2019 | CNY | 4.59 | 4.6 | 4.56 | 4.59 | 4.59 | -0.01 (-0.22%) | 77,274,378 |
5 Dec 2019 | CNY | 4.59 | 4.6 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 105,160,112 |