Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 1,580,072 |
15 Jan 2020 | CNY | 2.98 | 2.99 | 2.92 | 2.92 | 2.92 | -0.06 (-2.01%) | 3,151,900 |
14 Jan 2020 | CNY | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 2,391,507 |
13 Jan 2020 | CNY | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -0.03 (-0.99%) | 2,401,586 |
10 Jan 2020 | CNY | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 2,456,500 |
9 Jan 2020 | CNY | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | +0.04 (+1.33%) | 2,456,034 |
8 Jan 2020 | CNY | 3.03 | 3.05 | 3 | 3 | 3 | -0.04 (-1.32%) | 3,635,701 |
7 Jan 2020 | CNY | 2.99 | 3.05 | 2.97 | 3.04 | 3.04 | +0.05 (+1.67%) | 4,187,550 |
6 Jan 2020 | CNY | 2.98 | 3 | 2.92 | 2.99 | 2.99 | 0.0 (0.0%) | 3,855,211 |
3 Jan 2020 | CNY | 2.97 | 3.01 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 4,571,492 |
2 Jan 2020 | CNY | 2.96 | 3.01 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 3,809,597 |
31 Dec 2019 | CNY | 2.96 | 2.96 | 2.9 | 2.94 | 2.94 | -0.05 (-1.67%) | 2,880,100 |
30 Dec 2019 | CNY | 2.96 | 3.01 | 2.94 | 2.99 | 2.99 | -0.01 (-0.33%) | 2,399,696 |
27 Dec 2019 | CNY | 3.02 | 3.03 | 2.94 | 3 | 3 | -0.01 (-0.33%) | 3,660,516 |
26 Dec 2019 | CNY | 2.93 | 3.02 | 2.93 | 3.01 | 3.01 | +0.07 (+2.38%) | 3,416,216 |
25 Dec 2019 | CNY | 3.1 | 3.1 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 7,871,017 |
24 Dec 2019 | CNY | 3.1 | 3.13 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 4,729,702 |
23 Dec 2019 | CNY | 3.11 | 3.13 | 3.07 | 3.1 | 3.1 | -0.03 (-0.96%) | 2,902,502 |
20 Dec 2019 | CNY | 3.11 | 3.15 | 3.06 | 3.13 | 3.13 | +0.03 (+0.97%) | 4,920,424 |
19 Dec 2019 | CNY | 3.06 | 3.12 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 3,658,196 |
18 Dec 2019 | CNY | 3.07 | 3.08 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 2,152,750 |
17 Dec 2019 | CNY | 3 | 3.08 | 3 | 3.06 | 3.06 | +0.03 (+0.99%) | 4,736,350 |
16 Dec 2019 | CNY | 3.01 | 3.04 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 1,816,001 |
13 Dec 2019 | CNY | 2.98 | 3.05 | 2.94 | 3.02 | 3.02 | +0.06 (+2.03%) | 3,597,983 |
12 Dec 2019 | CNY | 2.95 | 2.99 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 1,938,604 |
11 Dec 2019 | CNY | 2.99 | 3.07 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 3,654,964 |
10 Dec 2019 | CNY | 2.94 | 3.07 | 2.9 | 2.98 | 2.98 | +0.03 (+1.02%) | 4,292,161 |
9 Dec 2019 | CNY | 3 | 3.1 | 2.9 | 2.95 | 2.95 | -0.01 (-0.34%) | 5,610,779 |
6 Dec 2019 | CNY | 2.91 | 2.98 | 2.89 | 2.96 | 2.96 | +0.04 (+1.37%) | 3,306,250 |
5 Dec 2019 | CNY | 2.92 | 2.93 | 2.88 | 2.92 | 2.92 | 0.0 (0.0%) | 2,246,300 |