Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2020 | CNY | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,837,508 |
25 May 2020 | CNY | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | +0.04 (+5.19%) | 19,708,453 |
22 May 2020 | CNY | 0.69 | 0.77 | 0.69 | 0.77 | 0.77 | +0.04 (+5.48%) | 107,624,287 |
21 May 2020 | CNY | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 11,480,200 |
20 May 2020 | CNY | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 9,618,000 |
19 May 2020 | CNY | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 18,558,200 |
18 May 2020 | CNY | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 73,926,900 |
15 May 2020 | CNY | 0.86 | 0.94 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 111,597,914 |
14 May 2020 | CNY | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 4,143,300 |
13 May 2020 | CNY | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 3,948,500 |
12 May 2020 | CNY | 1 | 1 | 1 | 1 | 1 | -0.05 (-4.76%) | 5,223,500 |
11 May 2020 | CNY | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 39,476,100 |
8 May 2020 | CNY | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 125,902,814 |
7 May 2020 | CNY | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 25,932,800 |
6 May 2020 | CNY | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 2,271,900 |
30 Apr 2020 | CNY | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.07 (-5.15%) | 3,159,900 |
29 Apr 2020 | CNY | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 707,500 |
28 Apr 2020 | CNY | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 601,000 |
27 Apr 2020 | CNY | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.09 (-5.66%) | 1,740,200 |
23 Apr 2020 | CNY | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 24,093,000 |
22 Apr 2020 | CNY | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | -0.01 (-0.61%) | 26,724,500 |
21 Apr 2020 | CNY | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 21,823,200 |
20 Apr 2020 | CNY | 1.59 | 1.67 | 1.59 | 1.66 | 1.66 | 0.0 (0.0%) | 26,283,590 |
17 Apr 2020 | CNY | 1.7 | 1.7 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 29,421,900 |
16 Apr 2020 | CNY | 1.68 | 1.7 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 25,680,900 |
15 Apr 2020 | CNY | 1.75 | 1.76 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 32,132,525 |
14 Apr 2020 | CNY | 1.72 | 1.8 | 1.7 | 1.76 | 1.76 | +0.05 (+2.92%) | 62,273,904 |
13 Apr 2020 | CNY | 1.82 | 1.84 | 1.66 | 1.71 | 1.71 | -0.11 (-6.04%) | 59,077,770 |
10 Apr 2020 | CNY | 1.91 | 1.91 | 1.81 | 1.82 | 1.82 | -0.09 (-4.71%) | 40,978,400 |
9 Apr 2020 | CNY | 1.93 | 1.94 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 32,629,900 |