Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 3.19 | 3.27 | 3.19 | 3.21 | 3.21 | +0.02 (+0.63%) | 6,052,515 |
26 Feb 2020 | CNY | 3.12 | 3.22 | 3.11 | 3.19 | 3.19 | +0.02 (+0.63%) | 6,687,658 |
25 Feb 2020 | CNY | 3.15 | 3.19 | 3.08 | 3.17 | 3.17 | -0.06 (-1.86%) | 8,510,875 |
24 Feb 2020 | CNY | 3.24 | 3.25 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 5,568,500 |
21 Feb 2020 | CNY | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 4,636,020 |
20 Feb 2020 | CNY | 3.23 | 3.26 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 5,868,452 |
19 Feb 2020 | CNY | 3.23 | 3.25 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 4,704,650 |
18 Feb 2020 | CNY | 3.17 | 3.24 | 3.16 | 3.23 | 3.23 | +0.05 (+1.57%) | 5,551,852 |
17 Feb 2020 | CNY | 3.1 | 3.18 | 3.09 | 3.18 | 3.18 | +0.08 (+2.58%) | 7,476,272 |
14 Feb 2020 | CNY | 3.09 | 3.12 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 5,676,250 |
13 Feb 2020 | CNY | 3.11 | 3.14 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 5,228,375 |
12 Feb 2020 | CNY | 3.1 | 3.11 | 3.05 | 3.11 | 3.11 | +0.02 (+0.65%) | 5,474,880 |
11 Feb 2020 | CNY | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 5,522,250 |
10 Feb 2020 | CNY | 3.06 | 3.12 | 3.02 | 3.11 | 3.11 | +0.06 (+1.97%) | 6,419,054 |
7 Feb 2020 | CNY | 3.06 | 3.08 | 3.02 | 3.05 | 3.05 | -0.04 (-1.29%) | 6,871,935 |
6 Feb 2020 | CNY | 3.13 | 3.13 | 3.04 | 3.09 | 3.09 | +0.03 (+0.98%) | 7,969,841 |
5 Feb 2020 | CNY | 2.96 | 3.09 | 2.95 | 3.06 | 3.06 | +0.1 (+3.38%) | 8,345,953 |
4 Feb 2020 | CNY | 2.75 | 2.98 | 2.75 | 2.96 | 2.96 | +0.01 (+0.34%) | 7,603,776 |
3 Feb 2020 | CNY | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34 (-10.33%) | 2,689,600 |
23 Jan 2020 | CNY | 3.37 | 3.41 | 3.23 | 3.29 | 3.29 | -0.06 (-1.79%) | 6,939,864 |
22 Jan 2020 | CNY | 3.35 | 3.37 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 3,388,450 |
21 Jan 2020 | CNY | 3.41 | 3.42 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 2,592,500 |
20 Jan 2020 | CNY | 3.39 | 3.42 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 2,216,499 |
17 Jan 2020 | CNY | 3.43 | 3.44 | 3.39 | 3.39 | 3.39 | -0.03 (-0.88%) | 2,588,400 |
16 Jan 2020 | CNY | 3.45 | 3.47 | 3.42 | 3.42 | 3.42 | -0.02 (-0.58%) | 3,139,550 |
15 Jan 2020 | CNY | 3.47 | 3.49 | 3.41 | 3.44 | 3.44 | -0.04 (-1.15%) | 4,247,300 |
14 Jan 2020 | CNY | 3.51 | 3.53 | 3.47 | 3.48 | 3.48 | -0.05 (-1.42%) | 7,665,400 |
13 Jan 2020 | CNY | 3.45 | 3.61 | 3.41 | 3.53 | 3.53 | +0.07 (+2.02%) | 12,649,736 |
10 Jan 2020 | CNY | 3.47 | 3.47 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 3,144,152 |
9 Jan 2020 | CNY | 3.45 | 3.48 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 5,116,402 |