Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 4.36 | 4.39 | 4.26 | 4.26 | 4.26 | -0.06 (-1.39%) | 5,098,104 |
15 Jan 2020 | CNY | 4.32 | 4.32 | 4.24 | 4.32 | 4.32 | 0.0 (0.0%) | 5,790,679 |
14 Jan 2020 | CNY | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.01 (+0.23%) | 6,028,491 |
13 Jan 2020 | CNY | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | +0.03 (+0.70%) | 5,484,651 |
10 Jan 2020 | CNY | 4.37 | 4.37 | 4.28 | 4.28 | 4.28 | -0.06 (-1.38%) | 5,923,145 |
9 Jan 2020 | CNY | 4.33 | 4.36 | 4.29 | 4.34 | 4.34 | +0.06 (+1.40%) | 7,121,931 |
8 Jan 2020 | CNY | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.12 (-2.73%) | 9,750,567 |
7 Jan 2020 | CNY | 4.43 | 4.43 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 10,539,759 |
6 Jan 2020 | CNY | 4.3 | 4.44 | 4.26 | 4.41 | 4.41 | +0.07 (+1.61%) | 14,950,290 |
3 Jan 2020 | CNY | 4.3 | 4.34 | 4.26 | 4.34 | 4.34 | +0.06 (+1.40%) | 8,720,219 |
2 Jan 2020 | CNY | 4.31 | 4.38 | 4.28 | 4.28 | 4.28 | +0.01 (+0.23%) | 10,575,920 |
31 Dec 2019 | CNY | 4.2 | 4.33 | 4.18 | 4.27 | 4.27 | +0.08 (+1.91%) | 10,371,379 |
30 Dec 2019 | CNY | 4.15 | 4.19 | 4.1 | 4.19 | 4.19 | +0.02 (+0.48%) | 5,415,811 |
27 Dec 2019 | CNY | 4.21 | 4.24 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 5,310,928 |
26 Dec 2019 | CNY | 4.15 | 4.25 | 4.13 | 4.21 | 4.21 | +0.06 (+1.45%) | 5,250,245 |
25 Dec 2019 | CNY | 4.19 | 4.19 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 4,195,198 |
24 Dec 2019 | CNY | 4.15 | 4.2 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 6,709,830 |
23 Dec 2019 | CNY | 4.2 | 4.34 | 4.14 | 4.19 | 4.19 | -0.02 (-0.48%) | 9,414,179 |
20 Dec 2019 | CNY | 4.27 | 4.34 | 4.19 | 4.21 | 4.21 | -0.06 (-1.41%) | 7,942,783 |
19 Dec 2019 | CNY | 4.25 | 4.27 | 4.23 | 4.27 | 4.27 | +0.03 (+0.71%) | 5,890,070 |
18 Dec 2019 | CNY | 4.25 | 4.27 | 4.2 | 4.24 | 4.24 | -0.01 (-0.24%) | 8,175,693 |
17 Dec 2019 | CNY | 4.18 | 4.28 | 4.18 | 4.25 | 4.25 | +0.04 (+0.95%) | 9,807,977 |
16 Dec 2019 | CNY | 4.19 | 4.21 | 4.15 | 4.21 | 4.21 | +0.03 (+0.72%) | 6,433,372 |
13 Dec 2019 | CNY | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 5,964,486 |
12 Dec 2019 | CNY | 4.17 | 4.19 | 4.12 | 4.15 | 4.15 | -0.06 (-1.43%) | 6,492,517 |
11 Dec 2019 | CNY | 4.2 | 4.36 | 4.17 | 4.21 | 4.21 | +0.05 (+1.20%) | 12,313,651 |
10 Dec 2019 | CNY | 4.15 | 4.16 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 5,333,902 |
9 Dec 2019 | CNY | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 6,901,247 |
6 Dec 2019 | CNY | 4.13 | 4.23 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 8,971,891 |
5 Dec 2019 | CNY | 4.18 | 4.18 | 4.11 | 4.14 | 4.14 | -0.01 (-0.24%) | 6,771,623 |