Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | CNY | 2.46 | 2.62 | 2.43 | 2.46 | 2.46 | -0.17 (-6.46%) | 97,165,822 |
21 Nov 2019 | CNY | 2.69 | 2.78 | 2.6 | 2.63 | 2.63 | +0.1 (+3.95%) | 144,849,183 |
20 Nov 2019 | CNY | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | +0.23 (+10%) | 17,907,127 |
19 Nov 2019 | CNY | 2.25 | 2.32 | 2.23 | 2.3 | 2.3 | +0.06 (+2.68%) | 15,914,459 |
18 Nov 2019 | CNY | 2.23 | 2.26 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 9,415,672 |
15 Nov 2019 | CNY | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -0.05 (-2.19%) | 8,568,300 |
14 Nov 2019 | CNY | 2.26 | 2.3 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 8,188,600 |
13 Nov 2019 | CNY | 2.31 | 2.32 | 2.25 | 2.28 | 2.28 | -0.04 (-1.72%) | 12,058,269 |
12 Nov 2019 | CNY | 2.34 | 2.35 | 2.28 | 2.32 | 2.32 | -0.06 (-2.52%) | 16,026,504 |
11 Nov 2019 | CNY | 2.36 | 2.41 | 2.27 | 2.38 | 2.38 | 0.0 (0.0%) | 23,371,900 |
8 Nov 2019 | CNY | 2.31 | 2.38 | 2.31 | 2.38 | 2.38 | +0.07 (+3.03%) | 20,445,790 |
7 Nov 2019 | CNY | 2.3 | 2.33 | 2.27 | 2.31 | 2.31 | +0.03 (+1.32%) | 8,827,004 |
6 Nov 2019 | CNY | 2.33 | 2.33 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 9,762,000 |
5 Nov 2019 | CNY | 2.32 | 2.33 | 2.27 | 2.32 | 2.32 | 0.0 (0.0%) | 14,984,512 |
4 Nov 2019 | CNY | 2.33 | 2.36 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 11,460,250 |
1 Nov 2019 | CNY | 2.29 | 2.35 | 2.25 | 2.33 | 2.33 | +0.03 (+1.30%) | 11,086,354 |
31 Oct 2019 | CNY | 2.4 | 2.4 | 2.3 | 2.3 | 2.3 | -0.07 (-2.95%) | 13,825,100 |
30 Oct 2019 | CNY | 2.41 | 2.44 | 2.32 | 2.37 | 2.37 | -0.06 (-2.47%) | 17,867,087 |
29 Oct 2019 | CNY | 2.51 | 2.52 | 2.43 | 2.43 | 2.43 | -0.08 (-3.19%) | 18,494,067 |
28 Oct 2019 | CNY | 2.49 | 2.52 | 2.49 | 2.51 | 2.51 | +0.02 (+0.80%) | 16,670,980 |
25 Oct 2019 | CNY | 2.5 | 2.51 | 2.45 | 2.49 | 2.49 | -0.01 (-0.40%) | 13,522,200 |
24 Oct 2019 | CNY | 2.52 | 2.55 | 2.48 | 2.5 | 2.5 | -0.07 (-2.72%) | 22,267,290 |
23 Oct 2019 | CNY | 2.66 | 2.69 | 2.55 | 2.57 | 2.57 | -0.12 (-4.46%) | 35,762,800 |
22 Oct 2019 | CNY | 2.58 | 2.71 | 2.58 | 2.69 | 2.69 | +0.11 (+4.26%) | 45,434,300 |
21 Oct 2019 | CNY | 2.5 | 2.74 | 2.43 | 2.58 | 2.58 | +0.09 (+3.61%) | 37,814,028 |
18 Oct 2019 | CNY | 2.54 | 2.56 | 2.49 | 2.49 | 2.49 | -0.06 (-2.35%) | 14,213,400 |
17 Oct 2019 | CNY | 2.6 | 2.6 | 2.51 | 2.55 | 2.55 | -0.04 (-1.54%) | 13,926,224 |
16 Oct 2019 | CNY | 2.58 | 2.6 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 13,153,704 |
15 Oct 2019 | CNY | 2.59 | 2.6 | 2.55 | 2.57 | 2.57 | -0.05 (-1.91%) | 15,510,304 |
14 Oct 2019 | CNY | 2.61 | 2.62 | 2.58 | 2.62 | 2.62 | +0.05 (+1.95%) | 22,361,061 |