Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 4.54 | 4.63 | 4.46 | 4.54 | 4.54 | -0.11 (-2.37%) | 17,124,006 |
5 Mar 2020 | CNY | 4.67 | 4.78 | 4.57 | 4.65 | 4.65 | -0.05 (-1.06%) | 24,735,020 |
4 Mar 2020 | CNY | 4.39 | 4.74 | 4.39 | 4.7 | 4.7 | +0.19 (+4.21%) | 26,718,114 |
3 Mar 2020 | CNY | 4.78 | 4.88 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 39,369,825 |
2 Mar 2020 | CNY | 4.13 | 4.52 | 4.13 | 4.52 | 4.52 | +0.41 (+9.98%) | 18,152,848 |
28 Feb 2020 | CNY | 4.17 | 4.36 | 4.06 | 4.11 | 4.11 | -0.23 (-5.30%) | 11,115,920 |
27 Feb 2020 | CNY | 4.29 | 4.44 | 4.26 | 4.34 | 4.34 | +0.07 (+1.64%) | 14,620,883 |
26 Feb 2020 | CNY | 4.08 | 4.45 | 4.06 | 4.27 | 4.27 | +0.13 (+3.14%) | 17,110,147 |
25 Feb 2020 | CNY | 4.14 | 4.17 | 4.01 | 4.14 | 4.14 | -0.12 (-2.82%) | 9,611,484 |
24 Feb 2020 | CNY | 4.25 | 4.29 | 4.18 | 4.26 | 4.26 | -0.01 (-0.23%) | 8,127,240 |
21 Feb 2020 | CNY | 4.27 | 4.29 | 4.23 | 4.27 | 4.27 | -0.03 (-0.70%) | 8,573,752 |
20 Feb 2020 | CNY | 4.26 | 4.31 | 4.17 | 4.3 | 4.3 | +0.02 (+0.47%) | 10,094,262 |
19 Feb 2020 | CNY | 4.15 | 4.41 | 4.11 | 4.28 | 4.28 | +0.13 (+3.13%) | 12,762,353 |
18 Feb 2020 | CNY | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 5,151,328 |
17 Feb 2020 | CNY | 3.99 | 4.12 | 3.99 | 4.11 | 4.11 | +0.09 (+2.24%) | 6,633,090 |
14 Feb 2020 | CNY | 4.01 | 4.08 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 6,335,881 |
13 Feb 2020 | CNY | 4.05 | 4.1 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 4,969,328 |
12 Feb 2020 | CNY | 4.05 | 4.08 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 4,932,470 |
11 Feb 2020 | CNY | 4 | 4.15 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 7,394,200 |
10 Feb 2020 | CNY | 3.88 | 4 | 3.85 | 4 | 4 | +0.11 (+2.83%) | 6,743,220 |
7 Feb 2020 | CNY | 3.92 | 3.92 | 3.84 | 3.89 | 3.89 | -0.03 (-0.77%) | 6,497,320 |
6 Feb 2020 | CNY | 3.89 | 3.95 | 3.85 | 3.92 | 3.92 | +0.05 (+1.29%) | 6,626,568 |
5 Feb 2020 | CNY | 3.84 | 3.92 | 3.81 | 3.87 | 3.87 | +0.06 (+1.57%) | 6,457,443 |
4 Feb 2020 | CNY | 3.65 | 3.87 | 3.65 | 3.81 | 3.81 | -0.23 (-5.69%) | 9,816,820 |
3 Feb 2020 | CNY | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.45 (-10.02%) | 1,417,200 |
23 Jan 2020 | CNY | 4.56 | 4.6 | 4.45 | 4.49 | 4.49 | -0.11 (-2.39%) | 5,531,280 |
22 Jan 2020 | CNY | 4.63 | 4.64 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 4,021,576 |
21 Jan 2020 | CNY | 4.69 | 4.7 | 4.61 | 4.63 | 4.63 | -0.07 (-1.49%) | 4,942,023 |
20 Jan 2020 | CNY | 4.69 | 4.7 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 3,609,033 |
17 Jan 2020 | CNY | 4.73 | 4.74 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 3,580,613 |