Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 3,264,350 |
26 May 2020 | CNY | 2.91 | 2.96 | 2.9 | 2.96 | 2.96 | +0.05 (+1.72%) | 2,454,151 |
25 May 2020 | CNY | 2.9 | 2.91 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,781,737 |
22 May 2020 | CNY | 2.92 | 2.93 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 2,744,800 |
21 May 2020 | CNY | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,727,700 |
20 May 2020 | CNY | 2.98 | 2.99 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,608,700 |
19 May 2020 | CNY | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 2,426,101 |
18 May 2020 | CNY | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 2,480,257 |
15 May 2020 | CNY | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 2,079,900 |
14 May 2020 | CNY | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 1,572,596 |
13 May 2020 | CNY | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 2,053,667 |
12 May 2020 | CNY | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 2,405,850 |
11 May 2020 | CNY | 3.03 | 3.03 | 2.95 | 2.99 | 2.99 | -0.04 (-1.32%) | 2,977,117 |
8 May 2020 | CNY | 3.04 | 3.04 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 3,016,300 |
7 May 2020 | CNY | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 2,145,553 |
6 May 2020 | CNY | 2.95 | 3.01 | 2.94 | 3.01 | 3.01 | +0.03 (+1.01%) | 2,828,029 |
30 Apr 2020 | CNY | 2.96 | 3 | 2.93 | 2.98 | 2.98 | +0.04 (+1.36%) | 4,239,624 |
29 Apr 2020 | CNY | 2.91 | 2.94 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 2,902,354 |
28 Apr 2020 | CNY | 3.06 | 3.07 | 2.88 | 2.92 | 2.92 | -0.14 (-4.58%) | 7,935,200 |
27 Apr 2020 | CNY | 3.11 | 3.12 | 3.05 | 3.06 | 3.06 | -0.05 (-1.61%) | 4,672,819 |
24 Apr 2020 | CNY | 3.09 | 3.18 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 9,275,765 |
23 Apr 2020 | CNY | 3.08 | 3.13 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 4,886,667 |
22 Apr 2020 | CNY | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 4,024,027 |
21 Apr 2020 | CNY | 3.07 | 3.07 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 3,528,757 |
20 Apr 2020 | CNY | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 3,111,800 |
17 Apr 2020 | CNY | 3.09 | 3.1 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 5,011,229 |
16 Apr 2020 | CNY | 3.1 | 3.1 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 4,541,052 |
15 Apr 2020 | CNY | 3.11 | 3.15 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 5,607,507 |
14 Apr 2020 | CNY | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 4,111,579 |
13 Apr 2020 | CNY | 3.09 | 3.1 | 3.04 | 3.1 | 3.1 | 0.0 (0.0%) | 4,614,318 |