Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2019 | CNY | 2.87 | 2.94 | 2.83 | 2.91 | 2.91 | +0.05 (+1.75%) | 12,972,377 |
18 Oct 2019 | CNY | 2.89 | 2.92 | 2.85 | 2.86 | 2.86 | -0.07 (-2.39%) | 11,661,575 |
17 Oct 2019 | CNY | 2.85 | 3.03 | 2.83 | 2.93 | 2.93 | +0.08 (+2.81%) | 18,234,011 |
16 Oct 2019 | CNY | 2.89 | 2.93 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 9,103,680 |
15 Oct 2019 | CNY | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -0.08 (-2.70%) | 12,996,145 |
14 Oct 2019 | CNY | 2.9 | 2.98 | 2.87 | 2.96 | 2.96 | +0.08 (+2.78%) | 18,187,143 |
11 Oct 2019 | CNY | 2.94 | 2.94 | 2.82 | 2.88 | 2.88 | -0.04 (-1.37%) | 16,353,607 |
10 Oct 2019 | CNY | 2.87 | 2.94 | 2.83 | 2.92 | 2.92 | +0.05 (+1.74%) | 15,683,631 |
9 Oct 2019 | CNY | 2.8 | 2.88 | 2.8 | 2.87 | 2.87 | +0.06 (+2.14%) | 14,393,683 |
8 Oct 2019 | CNY | 2.76 | 2.9 | 2.76 | 2.81 | 2.81 | -0.11 (-3.77%) | 25,757,736 |
30 Sep 2019 | CNY | 3 | 3.13 | 2.92 | 2.92 | 2.92 | -0.32 (-9.88%) | 48,035,588 |
27 Sep 2019 | CNY | 3.22 | 3.32 | 3.17 | 3.24 | 3.24 | +0.03 (+0.93%) | 22,303,411 |
26 Sep 2019 | CNY | 3.32 | 3.37 | 3.16 | 3.21 | 3.21 | -0.18 (-5.31%) | 39,542,631 |
25 Sep 2019 | CNY | 3.26 | 3.49 | 3.26 | 3.39 | 3.39 | -0.23 (-6.35%) | 78,999,025 |
24 Sep 2019 | CNY | 3.75 | 3.9 | 3.56 | 3.62 | 3.62 | -0.07 (-1.90%) | 81,228,696 |
23 Sep 2019 | CNY | 3.28 | 3.69 | 3.26 | 3.69 | 3.69 | +0.34 (+10.15%) | 64,582,606 |
20 Sep 2019 | CNY | 3.43 | 3.43 | 3.32 | 3.35 | 3.35 | -0.08 (-2.33%) | 32,183,137 |
19 Sep 2019 | CNY | 3.55 | 3.6 | 3.39 | 3.43 | 3.43 | -0.09 (-2.56%) | 60,625,541 |
18 Sep 2019 | CNY | 3.18 | 3.52 | 3.18 | 3.52 | 3.52 | +0.32 (+10%) | 65,258,585 |
17 Sep 2019 | CNY | 3.27 | 3.27 | 3.15 | 3.2 | 3.2 | -0.08 (-2.44%) | 26,838,194 |
16 Sep 2019 | CNY | 3.13 | 3.32 | 3.1 | 3.28 | 3.28 | +0.11 (+3.47%) | 43,488,155 |
12 Sep 2019 | CNY | 3.12 | 3.38 | 3.11 | 3.17 | 3.17 | +0.1 (+3.26%) | 47,103,742 |
11 Sep 2019 | CNY | 3.14 | 3.17 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 22,737,800 |
10 Sep 2019 | CNY | 3.16 | 3.24 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 23,715,215 |
9 Sep 2019 | CNY | 3 | 3.15 | 2.97 | 3.15 | 3.15 | +0.17 (+5.70%) | 35,724,434 |
6 Sep 2019 | CNY | 3.09 | 3.11 | 2.95 | 2.98 | 2.98 | -0.14 (-4.49%) | 37,914,512 |
5 Sep 2019 | CNY | 3.1 | 3.14 | 3.08 | 3.12 | 3.12 | +0.06 (+1.96%) | 14,913,169 |
4 Sep 2019 | CNY | 3.06 | 3.14 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 11,469,049 |
3 Sep 2019 | CNY | 3.11 | 3.13 | 3.07 | 3.07 | 3.07 | -0.01 (-0.32%) | 10,369,109 |
2 Sep 2019 | CNY | 2.91 | 3.09 | 2.91 | 3.08 | 3.08 | +0.13 (+4.41%) | 16,568,640 |