Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | CNY | 3.6 | 3.6 | 3.58 | 3.58 | 3.58 | -0.12 (-3.24%) | 2,730 |
25 Feb 2020 | CNY | 3.72 | 3.8 | 3.7 | 3.7 | 3.7 | -0.14 (-3.65%) | 558 |
24 Feb 2020 | CNY | 3.84 | 3.84 | 3.72 | 3.84 | 3.84 | -0.18 (-4.48%) | 1,600 |
21 Feb 2020 | CNY | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | +0.24 (+6.35%) | 2,500 |
17 Feb 2020 | CNY | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | +0.34 (+9.88%) | 200 |
14 Feb 2020 | CNY | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | +0.02 (+0.58%) | 1,400 |
13 Feb 2020 | CNY | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | -0.04 (-1.16%) | 1,500 |
12 Feb 2020 | CNY | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | +0.08 (+2.37%) | 200 |
10 Feb 2020 | CNY | 3.3 | 3.38 | 3.3 | 3.38 | 3.38 | +0.06 (+1.81%) | 1,000 |
7 Feb 2020 | CNY | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | -0.02 (-0.60%) | 1,008 |
6 Feb 2020 | CNY | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | +0.08 (+2.45%) | 250 |
4 Feb 2020 | CNY | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | +0.3 (+10.14%) | 927 |
3 Feb 2020 | CNY | 2.94 | 3.04 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 3,850 |
30 Jan 2020 | CNY | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.34 (-10.24%) | 1,000 |
28 Jan 2020 | CNY | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | +0.1 (+3.11%) | 3,165 |
27 Jan 2020 | CNY | 3.22 | 3.32 | 3.22 | 3.22 | 3.22 | -0.12 (-3.59%) | 2,250 |
24 Jan 2020 | CNY | 3.3 | 3.34 | 3.3 | 3.34 | 3.34 | +0.1 (+3.09%) | 5,213 |
23 Jan 2020 | CNY | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -0.26 (-7.43%) | 293 |
22 Jan 2020 | CNY | 3.38 | 3.5 | 3.38 | 3.5 | 3.5 | +0.06 (+1.74%) | 5,793 |
21 Jan 2020 | CNY | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | -0.24 (-6.52%) | 845 |
20 Jan 2020 | CNY | 3.62 | 3.7 | 3.62 | 3.68 | 3.68 | -0.14 (-3.66%) | 3,460 |
17 Jan 2020 | CNY | 3.62 | 3.82 | 3.62 | 3.82 | 3.82 | +0.32 (+9.14%) | 660 |
16 Jan 2020 | CNY | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | -0.02 (-0.57%) | 2,811 |
15 Jan 2020 | CNY | 3.4 | 3.52 | 3.4 | 3.52 | 3.52 | +0.08 (+2.33%) | 784 |
14 Jan 2020 | CNY | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -0.08 (-2.27%) | 1,150 |
13 Jan 2020 | CNY | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | +0.1 (+2.92%) | 535 |
10 Jan 2020 | CNY | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | -0.02 (-0.58%) | 1,793 |
9 Jan 2020 | CNY | 3.28 | 3.44 | 3.28 | 3.44 | 3.44 | +0.08 (+2.38%) | 3,996 |
8 Jan 2020 | CNY | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | -0.12 (-3.45%) | 13,926 |
7 Jan 2020 | CNY | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | +0.14 (+4.19%) | 300 |