Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 2.71 | 2.72 | 2.66 | 2.67 | 2.67 | -0.05 (-1.84%) | 4,645,988 |
9 Apr 2020 | CNY | 2.73 | 2.74 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 4,560,525 |
8 Apr 2020 | CNY | 2.69 | 2.72 | 2.67 | 2.72 | 2.72 | +0.03 (+1.12%) | 6,523,037 |
7 Apr 2020 | CNY | 2.7 | 2.71 | 2.67 | 2.69 | 2.69 | +0.02 (+0.75%) | 7,520,670 |
3 Apr 2020 | CNY | 2.64 | 2.69 | 2.62 | 2.67 | 2.67 | +0.02 (+0.75%) | 5,627,568 |
2 Apr 2020 | CNY | 2.61 | 2.66 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 3,824,707 |
1 Apr 2020 | CNY | 2.64 | 2.66 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 4,835,981 |
31 Mar 2020 | CNY | 2.66 | 2.68 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 5,041,167 |
30 Mar 2020 | CNY | 2.7 | 2.7 | 2.63 | 2.65 | 2.65 | -0.07 (-2.57%) | 6,049,200 |
27 Mar 2020 | CNY | 2.72 | 2.74 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 4,904,542 |
26 Mar 2020 | CNY | 2.74 | 2.75 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 5,626,845 |
25 Mar 2020 | CNY | 2.7 | 2.8 | 2.68 | 2.74 | 2.74 | +0.08 (+3.01%) | 11,572,291 |
24 Mar 2020 | CNY | 2.66 | 2.68 | 2.62 | 2.66 | 2.66 | +0.02 (+0.76%) | 7,470,441 |
23 Mar 2020 | CNY | 2.67 | 2.68 | 2.62 | 2.64 | 2.64 | -0.09 (-3.30%) | 6,925,900 |
20 Mar 2020 | CNY | 2.68 | 2.73 | 2.67 | 2.73 | 2.73 | +0.05 (+1.87%) | 6,929,752 |
19 Mar 2020 | CNY | 2.68 | 2.7 | 2.63 | 2.68 | 2.68 | +0.02 (+0.75%) | 8,590,344 |
18 Mar 2020 | CNY | 2.73 | 2.76 | 2.66 | 2.66 | 2.66 | -0.05 (-1.85%) | 8,261,712 |
17 Mar 2020 | CNY | 2.76 | 2.78 | 2.64 | 2.71 | 2.71 | -0.04 (-1.45%) | 10,889,397 |
16 Mar 2020 | CNY | 2.82 | 2.85 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 12,211,642 |
13 Mar 2020 | CNY | 2.75 | 2.82 | 2.71 | 2.81 | 2.81 | -0.03 (-1.06%) | 12,253,901 |
12 Mar 2020 | CNY | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 7,985,038 |
11 Mar 2020 | CNY | 2.89 | 2.93 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 9,088,071 |
10 Mar 2020 | CNY | 2.83 | 2.9 | 2.78 | 2.9 | 2.9 | +0.03 (+1.05%) | 15,550,812 |
9 Mar 2020 | CNY | 2.92 | 2.96 | 2.86 | 2.87 | 2.87 | -0.11 (-3.69%) | 15,443,185 |
6 Mar 2020 | CNY | 3.02 | 3.03 | 2.97 | 2.98 | 2.98 | -0.08 (-2.61%) | 18,519,232 |
5 Mar 2020 | CNY | 3 | 3.07 | 2.97 | 3.06 | 3.06 | +0.06 (+2%) | 28,095,398 |
4 Mar 2020 | CNY | 2.89 | 3.01 | 2.89 | 3 | 3 | +0.09 (+3.09%) | 21,532,025 |
3 Mar 2020 | CNY | 2.93 | 2.99 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 12,524,545 |
2 Mar 2020 | CNY | 2.8 | 2.91 | 2.8 | 2.88 | 2.88 | +0.08 (+2.86%) | 10,639,140 |
28 Feb 2020 | CNY | 2.85 | 2.89 | 2.79 | 2.8 | 2.8 | -0.1 (-3.45%) | 16,102,202 |