Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | CNY | 2.2 | 2.2 | 2.14 | 2.17 | 2.17 | -0.04 (-1.81%) | 20,815,450 |
11 May 2020 | CNY | 2.23 | 2.25 | 2.17 | 2.21 | 2.21 | -0.02 (-0.90%) | 31,867,756 |
8 May 2020 | CNY | 2.23 | 2.26 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 23,534,402 |
7 May 2020 | CNY | 2.24 | 2.27 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 24,001,500 |
6 May 2020 | CNY | 2.19 | 2.24 | 2.17 | 2.23 | 2.23 | +0.02 (+0.90%) | 21,780,270 |
30 Apr 2020 | CNY | 2.17 | 2.23 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 24,727,910 |
29 Apr 2020 | CNY | 2.17 | 2.21 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 23,125,404 |
28 Apr 2020 | CNY | 2.26 | 2.28 | 2.12 | 2.17 | 2.17 | -0.11 (-4.82%) | 42,785,650 |
27 Apr 2020 | CNY | 2.29 | 2.33 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 31,119,160 |
24 Apr 2020 | CNY | 2.41 | 2.42 | 2.27 | 2.29 | 2.29 | -0.14 (-5.76%) | 64,158,266 |
23 Apr 2020 | CNY | 2.44 | 2.49 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 64,383,406 |
22 Apr 2020 | CNY | 2.4 | 2.48 | 2.36 | 2.44 | 2.44 | +0.01 (+0.41%) | 58,763,932 |
21 Apr 2020 | CNY | 2.45 | 2.51 | 2.39 | 2.43 | 2.43 | -0.04 (-1.62%) | 65,755,268 |
20 Apr 2020 | CNY | 2.4 | 2.51 | 2.34 | 2.47 | 2.47 | +0.07 (+2.92%) | 67,696,236 |
17 Apr 2020 | CNY | 2.49 | 2.53 | 2.37 | 2.4 | 2.4 | -0.07 (-2.83%) | 69,023,472 |
16 Apr 2020 | CNY | 2.53 | 2.54 | 2.44 | 2.47 | 2.47 | -0.13 (-5%) | 89,045,766 |
15 Apr 2020 | CNY | 2.53 | 2.71 | 2.53 | 2.6 | 2.6 | -0.03 (-1.14%) | 119,856,370 |
14 Apr 2020 | CNY | 2.82 | 2.82 | 2.61 | 2.63 | 2.63 | +0.07 (+2.73%) | 174,161,440 |
13 Apr 2020 | CNY | 2.45 | 2.56 | 2.45 | 2.56 | 2.56 | +0.23 (+9.87%) | 28,609,902 |
10 Apr 2020 | CNY | 2.39 | 2.46 | 2.32 | 2.33 | 2.33 | -0.09 (-3.72%) | 62,102,600 |
9 Apr 2020 | CNY | 2.38 | 2.48 | 2.36 | 2.42 | 2.42 | 0.0 (0.0%) | 76,335,160 |
8 Apr 2020 | CNY | 2.43 | 2.52 | 2.35 | 2.42 | 2.42 | +0.02 (+0.83%) | 136,455,380 |
7 Apr 2020 | CNY | 2.22 | 2.4 | 2.21 | 2.4 | 2.4 | +0.22 (+10.09%) | 72,708,718 |
3 Apr 2020 | CNY | 2.15 | 2.25 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 50,543,900 |
2 Apr 2020 | CNY | 2.07 | 2.18 | 2.07 | 2.17 | 2.17 | +0.08 (+3.83%) | 50,963,000 |
1 Apr 2020 | CNY | 2.08 | 2.12 | 2.05 | 2.09 | 2.09 | -0.02 (-0.95%) | 37,930,700 |
31 Mar 2020 | CNY | 2.2 | 2.21 | 2.09 | 2.11 | 2.11 | -0.09 (-4.09%) | 62,066,988 |
30 Mar 2020 | CNY | 2.22 | 2.28 | 2.15 | 2.2 | 2.2 | -0.03 (-1.35%) | 50,369,340 |
27 Mar 2020 | CNY | 2.25 | 2.28 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 51,549,740 |
26 Mar 2020 | CNY | 2.27 | 2.32 | 2.22 | 2.23 | 2.23 | -0.07 (-3.04%) | 69,290,104 |