Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 4.75 | 4.77 | 4.72 | 4.72 | 4.72 | -0.04 (-0.84%) | 4,511,700 |
15 Jan 2020 | CNY | 4.81 | 4.82 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 4,852,340 |
14 Jan 2020 | CNY | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.01 (-0.21%) | 5,523,100 |
13 Jan 2020 | CNY | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | +0.03 (+0.63%) | 4,313,580 |
10 Jan 2020 | CNY | 4.82 | 4.83 | 4.77 | 4.79 | 4.79 | 0.0 (0.0%) | 5,118,700 |
9 Jan 2020 | CNY | 4.77 | 4.81 | 4.76 | 4.79 | 4.79 | +0.05 (+1.05%) | 5,903,180 |
8 Jan 2020 | CNY | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.1 (-2.07%) | 8,801,898 |
7 Jan 2020 | CNY | 4.78 | 4.84 | 4.77 | 4.84 | 4.84 | +0.05 (+1.04%) | 6,536,340 |
6 Jan 2020 | CNY | 4.74 | 4.84 | 4.71 | 4.79 | 4.79 | +0.03 (+0.63%) | 8,692,818 |
3 Jan 2020 | CNY | 4.75 | 4.77 | 4.72 | 4.76 | 4.76 | +0.03 (+0.63%) | 6,862,190 |
2 Jan 2020 | CNY | 4.69 | 4.75 | 4.68 | 4.73 | 4.73 | +0.05 (+1.07%) | 9,626,460 |
31 Dec 2019 | CNY | 4.65 | 4.7 | 4.61 | 4.68 | 4.68 | +0.04 (+0.86%) | 7,212,448 |
30 Dec 2019 | CNY | 4.63 | 4.67 | 4.55 | 4.64 | 4.64 | +0.01 (+0.22%) | 5,837,770 |
27 Dec 2019 | CNY | 4.69 | 4.71 | 4.62 | 4.63 | 4.63 | -0.04 (-0.86%) | 5,288,528 |
26 Dec 2019 | CNY | 4.65 | 4.67 | 4.63 | 4.67 | 4.67 | +0.04 (+0.86%) | 3,533,365 |
25 Dec 2019 | CNY | 4.66 | 4.69 | 4.63 | 4.63 | 4.63 | -0.02 (-0.43%) | 3,708,100 |
24 Dec 2019 | CNY | 4.64 | 4.66 | 4.61 | 4.65 | 4.65 | +0.02 (+0.43%) | 5,831,680 |
23 Dec 2019 | CNY | 4.77 | 4.78 | 4.63 | 4.63 | 4.63 | -0.14 (-2.94%) | 4,979,220 |
20 Dec 2019 | CNY | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | -0.07 (-1.45%) | 5,216,920 |
19 Dec 2019 | CNY | 4.85 | 4.86 | 4.81 | 4.84 | 4.84 | +0.02 (+0.41%) | 5,219,020 |
18 Dec 2019 | CNY | 4.8 | 4.84 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 6,219,820 |
17 Dec 2019 | CNY | 4.75 | 4.84 | 4.75 | 4.8 | 4.8 | +0.03 (+0.63%) | 6,212,020 |
16 Dec 2019 | CNY | 4.79 | 4.8 | 4.7 | 4.77 | 4.77 | +0.01 (+0.21%) | 5,285,880 |
13 Dec 2019 | CNY | 4.71 | 4.78 | 4.71 | 4.76 | 4.76 | +0.04 (+0.85%) | 3,899,562 |
12 Dec 2019 | CNY | 4.71 | 4.79 | 4.69 | 4.72 | 4.72 | +0.03 (+0.64%) | 3,821,200 |
11 Dec 2019 | CNY | 4.72 | 4.74 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 2,543,667 |
10 Dec 2019 | CNY | 4.72 | 4.73 | 4.65 | 4.72 | 4.72 | -0.02 (-0.42%) | 3,474,107 |
9 Dec 2019 | CNY | 4.73 | 4.8 | 4.72 | 4.74 | 4.74 | +0.01 (+0.21%) | 3,401,560 |
6 Dec 2019 | CNY | 4.69 | 4.74 | 4.67 | 4.73 | 4.73 | +0.06 (+1.28%) | 3,726,580 |
5 Dec 2019 | CNY | 4.63 | 4.7 | 4.63 | 4.67 | 4.67 | +0.03 (+0.65%) | 3,337,840 |