Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2020 | CNY | 2.4 | 2.47 | 2.38 | 2.46 | 2.46 | -0.02 (-0.81%) | 44,940,682 |
24 Feb 2020 | CNY | 2.47 | 2.51 | 2.41 | 2.48 | 2.48 | -0.05 (-1.98%) | 54,378,716 |
21 Feb 2020 | CNY | 2.5 | 2.6 | 2.44 | 2.53 | 2.53 | -0.08 (-3.07%) | 77,322,316 |
20 Feb 2020 | CNY | 2.5 | 2.72 | 2.41 | 2.61 | 2.61 | +0.12 (+4.82%) | 133,422,143 |
19 Feb 2020 | CNY | 2.26 | 2.49 | 2.26 | 2.49 | 2.49 | +0.23 (+10.18%) | 60,606,404 |
18 Feb 2020 | CNY | 2.24 | 2.28 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 18,196,956 |
17 Feb 2020 | CNY | 2.2 | 2.25 | 2.19 | 2.25 | 2.25 | +0.03 (+1.35%) | 18,687,524 |
14 Feb 2020 | CNY | 2.22 | 2.26 | 2.2 | 2.22 | 2.22 | -0.06 (-2.63%) | 17,830,600 |
13 Feb 2020 | CNY | 2.21 | 2.34 | 2.19 | 2.28 | 2.28 | +0.06 (+2.70%) | 30,550,656 |
12 Feb 2020 | CNY | 2.16 | 2.23 | 2.15 | 2.22 | 2.22 | +0.07 (+3.26%) | 18,431,900 |
11 Feb 2020 | CNY | 2.18 | 2.19 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 13,578,004 |
10 Feb 2020 | CNY | 2.11 | 2.18 | 2.1 | 2.18 | 2.18 | +0.05 (+2.35%) | 19,107,695 |
7 Feb 2020 | CNY | 2.11 | 2.2 | 2.09 | 2.13 | 2.13 | +0.02 (+0.95%) | 18,557,452 |
6 Feb 2020 | CNY | 2.07 | 2.13 | 2.05 | 2.11 | 2.11 | +0.03 (+1.44%) | 17,889,000 |
5 Feb 2020 | CNY | 2.03 | 2.09 | 2 | 2.08 | 2.08 | +0.08 (+4%) | 22,816,500 |
4 Feb 2020 | CNY | 1.87 | 2.07 | 1.87 | 2 | 2 | -0.07 (-3.38%) | 31,445,668 |
3 Feb 2020 | CNY | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.23 (-10%) | 4,903,900 |
23 Jan 2020 | CNY | 2.39 | 2.39 | 2.27 | 2.3 | 2.3 | -0.08 (-3.36%) | 19,225,848 |
22 Jan 2020 | CNY | 2.37 | 2.42 | 2.33 | 2.38 | 2.38 | 0.0 (0.0%) | 17,575,300 |
21 Jan 2020 | CNY | 2.45 | 2.46 | 2.37 | 2.38 | 2.38 | -0.07 (-2.86%) | 17,569,200 |
20 Jan 2020 | CNY | 2.44 | 2.52 | 2.36 | 2.45 | 2.45 | -0.05 (-2%) | 23,974,803 |
17 Jan 2020 | CNY | 2.51 | 2.55 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 11,238,600 |
16 Jan 2020 | CNY | 2.57 | 2.58 | 2.5 | 2.52 | 2.52 | -0.05 (-1.95%) | 15,824,204 |
15 Jan 2020 | CNY | 2.61 | 2.63 | 2.55 | 2.57 | 2.57 | -0.05 (-1.91%) | 23,082,608 |
14 Jan 2020 | CNY | 2.61 | 2.67 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 24,213,512 |
13 Jan 2020 | CNY | 2.65 | 2.67 | 2.59 | 2.62 | 2.62 | -0.07 (-2.60%) | 30,235,904 |
10 Jan 2020 | CNY | 2.65 | 2.72 | 2.59 | 2.69 | 2.69 | +0.03 (+1.13%) | 35,822,200 |
9 Jan 2020 | CNY | 2.66 | 2.68 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 27,325,700 |
8 Jan 2020 | CNY | 2.63 | 2.73 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 39,336,312 |
7 Jan 2020 | CNY | 2.61 | 2.66 | 2.61 | 2.65 | 2.65 | +0.01 (+0.38%) | 24,194,046 |