Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 2.54 | 2.54 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 4,629,053 |
19 Oct 2020 | CNY | 2.55 | 2.59 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 6,017,915 |
16 Oct 2020 | CNY | 2.54 | 2.58 | 2.54 | 2.56 | 2.56 | +0.01 (+0.39%) | 5,515,401 |
15 Oct 2020 | CNY | 2.58 | 2.6 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 7,332,851 |
14 Oct 2020 | CNY | 2.55 | 2.6 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 12,839,154 |
13 Oct 2020 | CNY | 2.55 | 2.56 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 7,623,630 |
12 Oct 2020 | CNY | 2.54 | 2.6 | 2.54 | 2.57 | 2.57 | +0.03 (+1.18%) | 14,179,712 |
9 Oct 2020 | CNY | 2.5 | 2.56 | 2.48 | 2.54 | 2.54 | +0.09 (+3.67%) | 13,734,672 |
30 Sep 2020 | CNY | 2.5 | 2.5 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 4,941,973 |
29 Sep 2020 | CNY | 2.37 | 2.55 | 2.37 | 2.47 | 2.47 | +0.1 (+4.22%) | 16,738,957 |
28 Sep 2020 | CNY | 2.4 | 2.42 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 5,135,420 |
25 Sep 2020 | CNY | 2.39 | 2.41 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 4,569,600 |
24 Sep 2020 | CNY | 2.48 | 2.48 | 2.39 | 2.4 | 2.4 | -0.08 (-3.23%) | 10,231,800 |
23 Sep 2020 | CNY | 2.47 | 2.49 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 3,856,077 |
22 Sep 2020 | CNY | 2.51 | 2.51 | 2.47 | 2.47 | 2.47 | -0.05 (-1.98%) | 8,262,000 |
21 Sep 2020 | CNY | 2.53 | 2.55 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 5,586,730 |
18 Sep 2020 | CNY | 2.5 | 2.54 | 2.49 | 2.53 | 2.53 | +0.03 (+1.20%) | 8,123,094 |
17 Sep 2020 | CNY | 2.51 | 2.52 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 6,190,835 |
16 Sep 2020 | CNY | 2.5 | 2.54 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 6,127,208 |
15 Sep 2020 | CNY | 2.53 | 2.54 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 7,919,902 |
14 Sep 2020 | CNY | 2.53 | 2.54 | 2.49 | 2.53 | 2.53 | -0.01 (-0.39%) | 13,563,077 |
11 Sep 2020 | CNY | 2.49 | 2.57 | 2.48 | 2.54 | 2.54 | +0.02 (+0.79%) | 14,012,301 |
10 Sep 2020 | CNY | 2.6 | 2.69 | 2.51 | 2.52 | 2.52 | -0.12 (-4.55%) | 24,292,604 |
9 Sep 2020 | CNY | 2.59 | 2.73 | 2.59 | 2.64 | 2.64 | +0.02 (+0.76%) | 36,208,022 |
8 Sep 2020 | CNY | 2.49 | 2.65 | 2.47 | 2.62 | 2.62 | +0.14 (+5.65%) | 28,754,993 |
7 Sep 2020 | CNY | 2.5 | 2.53 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 11,253,477 |
4 Sep 2020 | CNY | 2.5 | 2.51 | 2.46 | 2.48 | 2.48 | -0.04 (-1.59%) | 11,275,015 |
3 Sep 2020 | CNY | 2.53 | 2.56 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 9,837,157 |
2 Sep 2020 | CNY | 2.52 | 2.53 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 10,079,957 |
1 Sep 2020 | CNY | 2.53 | 2.54 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 9,404,982 |