Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 2.47 | 2.48 | 2.45 | 2.45 | 2.45 | -0.03 (-1.21%) | 3,951,600 |
15 Jan 2020 | CNY | 2.49 | 2.5 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 3,427,729 |
14 Jan 2020 | CNY | 2.51 | 2.52 | 2.49 | 2.49 | 2.49 | -0.03 (-1.19%) | 5,424,200 |
13 Jan 2020 | CNY | 2.49 | 2.53 | 2.47 | 2.52 | 2.52 | +0.04 (+1.61%) | 6,748,083 |
10 Jan 2020 | CNY | 2.49 | 2.51 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 5,548,000 |
9 Jan 2020 | CNY | 2.47 | 2.51 | 2.46 | 2.5 | 2.5 | +0.04 (+1.63%) | 7,096,500 |
8 Jan 2020 | CNY | 2.48 | 2.49 | 2.46 | 2.46 | 2.46 | -0.04 (-1.60%) | 5,885,501 |
7 Jan 2020 | CNY | 2.47 | 2.5 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 6,181,621 |
6 Jan 2020 | CNY | 2.47 | 2.5 | 2.43 | 2.48 | 2.48 | +0.01 (+0.40%) | 7,436,352 |
3 Jan 2020 | CNY | 2.45 | 2.48 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 5,020,140 |
2 Jan 2020 | CNY | 2.43 | 2.46 | 2.43 | 2.45 | 2.45 | +0.02 (+0.82%) | 6,054,343 |
31 Dec 2019 | CNY | 2.41 | 2.43 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 2,556,900 |
30 Dec 2019 | CNY | 2.42 | 2.42 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 3,398,501 |
27 Dec 2019 | CNY | 2.43 | 2.45 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 4,129,731 |
26 Dec 2019 | CNY | 2.42 | 2.44 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 3,742,702 |
25 Dec 2019 | CNY | 2.43 | 2.44 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 2,193,197 |
24 Dec 2019 | CNY | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | +0.03 (+1.24%) | 2,470,726 |
23 Dec 2019 | CNY | 2.45 | 2.45 | 2.41 | 2.41 | 2.41 | -0.03 (-1.23%) | 2,797,993 |
20 Dec 2019 | CNY | 2.48 | 2.49 | 2.44 | 2.44 | 2.44 | -0.03 (-1.21%) | 4,077,301 |
19 Dec 2019 | CNY | 2.45 | 2.49 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 3,543,657 |
18 Dec 2019 | CNY | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 4,692,853 |
17 Dec 2019 | CNY | 2.43 | 2.49 | 2.43 | 2.47 | 2.47 | +0.03 (+1.23%) | 6,253,569 |
16 Dec 2019 | CNY | 2.43 | 2.45 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 3,635,071 |
13 Dec 2019 | CNY | 2.42 | 2.43 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 2,315,761 |
12 Dec 2019 | CNY | 2.42 | 2.43 | 2.4 | 2.41 | 2.41 | -0.02 (-0.82%) | 1,442,000 |
11 Dec 2019 | CNY | 2.42 | 2.44 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 2,171,430 |
10 Dec 2019 | CNY | 2.41 | 2.43 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 2,661,600 |
9 Dec 2019 | CNY | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 4,387,673 |
6 Dec 2019 | CNY | 2.48 | 2.5 | 2.42 | 2.44 | 2.44 | -0.04 (-1.61%) | 5,664,635 |
5 Dec 2019 | CNY | 2.45 | 2.49 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 5,303,091 |