Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2020 | CNY | 2.04 | 2.06 | 1.99 | 2.02 | 2.02 | -0.02 (-0.98%) | 12,269,253 |
15 Oct 2020 | CNY | 1.91 | 2.04 | 1.84 | 2.04 | 2.04 | +0.1 (+5.15%) | 31,135,513 |
14 Oct 2020 | CNY | 2.01 | 2.02 | 1.93 | 1.94 | 1.94 | -0.08 (-3.96%) | 20,538,774 |
13 Oct 2020 | CNY | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -0.04 (-1.94%) | 11,415,185 |
12 Oct 2020 | CNY | 2.07 | 2.12 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 14,519,800 |
9 Oct 2020 | CNY | 2.12 | 2.13 | 1.98 | 2.07 | 2.07 | 0.0 (0.0%) | 14,246,671 |
30 Sep 2020 | CNY | 2.07 | 2.16 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 14,110,408 |
29 Sep 2020 | CNY | 2.09 | 2.11 | 2.06 | 2.06 | 2.06 | -0.12 (-5.50%) | 28,815,304 |
28 Sep 2020 | CNY | 2.04 | 2.26 | 2.04 | 2.18 | 2.18 | +0.03 (+1.40%) | 38,087,073 |
25 Sep 2020 | CNY | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 3,629,600 |
24 Sep 2020 | CNY | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.12 (-5.04%) | 4,781,200 |
23 Sep 2020 | CNY | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 12,729,800 |
22 Sep 2020 | CNY | 2.44 | 2.55 | 2.39 | 2.5 | 2.5 | +0.05 (+2.04%) | 15,460,709 |
21 Sep 2020 | CNY | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | -0.05 (-2%) | 14,885,542 |
18 Sep 2020 | CNY | 2.63 | 2.63 | 2.44 | 2.5 | 2.5 | 0.0 (0.0%) | 34,521,949 |
17 Sep 2020 | CNY | 2.55 | 2.67 | 2.45 | 2.5 | 2.5 | -0.05 (-1.96%) | 36,453,315 |
16 Sep 2020 | CNY | 2.5 | 2.55 | 2.46 | 2.55 | 2.55 | +0.12 (+4.94%) | 41,103,370 |
15 Sep 2020 | CNY | 2.19 | 2.43 | 2.19 | 2.43 | 2.43 | +0.12 (+5.19%) | 29,828,126 |
14 Sep 2020 | CNY | 2.38 | 2.42 | 2.31 | 2.31 | 2.31 | -0.13 (-5.33%) | 27,140,028 |
11 Sep 2020 | CNY | 2.49 | 2.51 | 2.42 | 2.44 | 2.44 | +0.05 (+2.09%) | 46,725,564 |
10 Sep 2020 | CNY | 2.34 | 2.39 | 2.31 | 2.39 | 2.39 | +0.11 (+4.82%) | 13,971,132 |
9 Sep 2020 | CNY | 2.12 | 2.28 | 2.11 | 2.28 | 2.28 | +0.1 (+4.59%) | 19,547,840 |
8 Sep 2020 | CNY | 2.23 | 2.24 | 2.11 | 2.18 | 2.18 | -0.03 (-1.36%) | 28,787,737 |
7 Sep 2020 | CNY | 2.21 | 2.21 | 2.11 | 2.21 | 2.21 | +0.11 (+5.24%) | 39,522,664 |
4 Sep 2020 | CNY | 1.99 | 2.1 | 1.96 | 2.1 | 2.1 | +0.1 (+5%) | 21,883,382 |
3 Sep 2020 | CNY | 1.97 | 2.03 | 1.86 | 2 | 2 | +0.04 (+2.04%) | 24,291,391 |
2 Sep 2020 | CNY | 1.98 | 2.04 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 18,601,316 |
1 Sep 2020 | CNY | 1.95 | 2.01 | 1.9 | 1.94 | 1.94 | -0.06 (-3%) | 19,495,844 |
31 Aug 2020 | CNY | 2.01 | 2.12 | 2 | 2 | 2 | -0.12 (-5.66%) | 28,883,816 |
28 Aug 2020 | CNY | 2.09 | 2.25 | 2.06 | 2.12 | 2.12 | -0.05 (-2.30%) | 37,573,343 |