Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | CNY | 3 | 3.01 | 2.95 | 2.95 | 2.95 | -0.06 (-1.99%) | 19,487,911 |
13 Jan 2020 | CNY | 2.96 | 3.02 | 2.9 | 3.01 | 3.01 | +0.01 (+0.33%) | 22,884,563 |
10 Jan 2020 | CNY | 3.06 | 3.08 | 2.98 | 3 | 3 | -0.07 (-2.28%) | 23,334,343 |
9 Jan 2020 | CNY | 3.05 | 3.13 | 3.05 | 3.07 | 3.07 | +0.03 (+0.99%) | 32,959,626 |
8 Jan 2020 | CNY | 3.15 | 3.16 | 3 | 3.04 | 3.04 | -0.13 (-4.10%) | 45,901,256 |
7 Jan 2020 | CNY | 3 | 3.28 | 3 | 3.17 | 3.17 | +0.18 (+6.02%) | 62,783,030 |
6 Jan 2020 | CNY | 3.03 | 3.07 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 41,091,767 |
3 Jan 2020 | CNY | 3.03 | 3.08 | 2.96 | 3.02 | 3.02 | +0.06 (+2.03%) | 43,595,177 |
2 Jan 2020 | CNY | 2.87 | 3.02 | 2.87 | 2.96 | 2.96 | +0.1 (+3.50%) | 36,352,745 |
31 Dec 2019 | CNY | 2.86 | 2.93 | 2.83 | 2.86 | 2.86 | -0.01 (-0.35%) | 23,486,618 |
30 Dec 2019 | CNY | 2.79 | 2.94 | 2.76 | 2.87 | 2.87 | -0.09 (-3.04%) | 38,313,462 |
27 Dec 2019 | CNY | 3.03 | 3.07 | 2.95 | 2.96 | 2.96 | -0.15 (-4.82%) | 60,494,228 |
26 Dec 2019 | CNY | 2.86 | 3.19 | 2.82 | 3.11 | 3.11 | +0.21 (+7.24%) | 88,672,036 |
25 Dec 2019 | CNY | 2.85 | 2.99 | 2.81 | 2.9 | 2.9 | +0.02 (+0.69%) | 40,025,240 |
24 Dec 2019 | CNY | 2.78 | 2.92 | 2.77 | 2.88 | 2.88 | +0.09 (+3.23%) | 43,586,667 |
23 Dec 2019 | CNY | 2.95 | 2.98 | 2.75 | 2.79 | 2.79 | -0.23 (-7.62%) | 57,570,800 |
20 Dec 2019 | CNY | 3.4 | 3.41 | 3.01 | 3.02 | 3.02 | -0.32 (-9.58%) | 112,850,856 |
19 Dec 2019 | CNY | 3.17 | 3.34 | 3.12 | 3.34 | 3.34 | +0.3 (+9.87%) | 75,207,860 |
18 Dec 2019 | CNY | 2.75 | 3.04 | 2.72 | 3.04 | 3.04 | +0.28 (+10.14%) | 44,939,685 |
17 Dec 2019 | CNY | 2.75 | 2.78 | 2.7 | 2.76 | 2.76 | +0.05 (+1.85%) | 37,460,010 |
16 Dec 2019 | CNY | 2.62 | 2.74 | 2.61 | 2.71 | 2.71 | +0.09 (+3.44%) | 32,603,453 |
13 Dec 2019 | CNY | 2.61 | 2.65 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 14,941,176 |
12 Dec 2019 | CNY | 2.65 | 2.68 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 19,742,505 |
11 Dec 2019 | CNY | 2.66 | 2.76 | 2.64 | 2.68 | 2.68 | +0.01 (+0.37%) | 24,736,043 |
10 Dec 2019 | CNY | 2.68 | 2.68 | 2.62 | 2.67 | 2.67 | -0.01 (-0.37%) | 20,354,733 |
9 Dec 2019 | CNY | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 21,567,742 |
6 Dec 2019 | CNY | 2.61 | 2.74 | 2.59 | 2.7 | 2.7 | +0.08 (+3.05%) | 39,871,422 |
5 Dec 2019 | CNY | 2.61 | 2.63 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 14,062,247 |
4 Dec 2019 | CNY | 2.58 | 2.64 | 2.56 | 2.62 | 2.62 | +0.01 (+0.38%) | 15,443,792 |
3 Dec 2019 | CNY | 2.56 | 2.62 | 2.55 | 2.61 | 2.61 | +0.02 (+0.77%) | 17,210,402 |