Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2019 | CNY | 2.14 | 2.17 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 10,104,401 |
5 Nov 2019 | CNY | 2.04 | 2.13 | 2.04 | 2.13 | 2.13 | +0.1 (+4.93%) | 19,188,461 |
4 Nov 2019 | CNY | 2.07 | 2.1 | 2.02 | 2.03 | 2.03 | -0.06 (-2.87%) | 9,495,700 |
1 Nov 2019 | CNY | 2.08 | 2.11 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 4,824,872 |
31 Oct 2019 | CNY | 2.1 | 2.15 | 2.06 | 2.09 | 2.09 | -0.02 (-0.95%) | 7,849,800 |
30 Oct 2019 | CNY | 2.06 | 2.12 | 2.05 | 2.11 | 2.11 | +0.03 (+1.44%) | 7,513,003 |
29 Oct 2019 | CNY | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 7,371,900 |
28 Oct 2019 | CNY | 2.05 | 2.14 | 2.05 | 2.12 | 2.12 | +0.07 (+3.41%) | 11,157,391 |
25 Oct 2019 | CNY | 2.03 | 2.06 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 7,584,849 |
24 Oct 2019 | CNY | 2.12 | 2.12 | 2.02 | 2.04 | 2.04 | -0.08 (-3.77%) | 10,620,400 |
23 Oct 2019 | CNY | 2.15 | 2.15 | 2.1 | 2.12 | 2.12 | -0.03 (-1.40%) | 6,189,201 |
22 Oct 2019 | CNY | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | -0.01 (-0.46%) | 8,084,000 |
21 Oct 2019 | CNY | 2.16 | 2.18 | 2.11 | 2.16 | 2.16 | +0.02 (+0.93%) | 10,666,300 |
18 Oct 2019 | CNY | 2.22 | 2.23 | 2.11 | 2.14 | 2.14 | -0.07 (-3.17%) | 14,778,200 |
17 Oct 2019 | CNY | 2.24 | 2.27 | 2.2 | 2.21 | 2.21 | -0.04 (-1.78%) | 9,518,600 |
16 Oct 2019 | CNY | 2.32 | 2.32 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 10,531,500 |
15 Oct 2019 | CNY | 2.25 | 2.32 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 8,271,800 |
14 Oct 2019 | CNY | 2.26 | 2.3 | 2.22 | 2.27 | 2.27 | +0.01 (+0.44%) | 11,825,127 |
11 Oct 2019 | CNY | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | +0.03 (+1.35%) | 8,732,127 |
10 Oct 2019 | CNY | 2.22 | 2.25 | 2.19 | 2.23 | 2.23 | +0.01 (+0.45%) | 11,311,306 |
9 Oct 2019 | CNY | 2.2 | 2.28 | 2.19 | 2.22 | 2.22 | -0.04 (-1.77%) | 12,703,920 |
8 Oct 2019 | CNY | 2.34 | 2.38 | 2.25 | 2.26 | 2.26 | -0.11 (-4.64%) | 14,180,700 |
30 Sep 2019 | CNY | 2.44 | 2.44 | 2.34 | 2.37 | 2.37 | +0.04 (+1.72%) | 16,167,449 |
27 Sep 2019 | CNY | 2.27 | 2.39 | 2.27 | 2.33 | 2.33 | 0.0 (0.0%) | 15,686,857 |
26 Sep 2019 | CNY | 2.51 | 2.52 | 2.33 | 2.33 | 2.33 | -0.12 (-4.90%) | 23,425,000 |
25 Sep 2019 | CNY | 2.33 | 2.48 | 2.31 | 2.45 | 2.45 | +0.09 (+3.81%) | 24,341,450 |
24 Sep 2019 | CNY | 2.28 | 2.4 | 2.28 | 2.36 | 2.36 | +0.07 (+3.06%) | 21,154,549 |
23 Sep 2019 | CNY | 2.29 | 2.33 | 2.25 | 2.29 | 2.29 | -0.03 (-1.29%) | 16,470,021 |
20 Sep 2019 | CNY | 2.31 | 2.38 | 2.28 | 2.32 | 2.32 | -0.02 (-0.85%) | 19,834,666 |
19 Sep 2019 | CNY | 2.3 | 2.37 | 2.21 | 2.34 | 2.34 | +0.04 (+1.74%) | 29,918,502 |