Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 2.48 | 2.5 | 2.39 | 2.48 | 2.48 | -0.04 (-1.59%) | 14,056,748 |
12 Jul 2019 | CNY | 2.46 | 2.52 | 2.4 | 2.52 | 2.52 | +0.12 (+5%) | 20,076,546 |
11 Jul 2019 | CNY | 2.31 | 2.4 | 2.3 | 2.4 | 2.4 | +0.11 (+4.80%) | 8,070,202 |
10 Jul 2019 | CNY | 2.3 | 2.32 | 2.26 | 2.29 | 2.29 | -0.01 (-0.43%) | 4,497,744 |
9 Jul 2019 | CNY | 2.27 | 2.31 | 2.2 | 2.3 | 2.3 | +0.02 (+0.88%) | 5,484,144 |
8 Jul 2019 | CNY | 2.43 | 2.43 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 11,628,940 |
5 Jul 2019 | CNY | 2.4 | 2.43 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 5,280,900 |
4 Jul 2019 | CNY | 2.39 | 2.42 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 4,757,729 |
3 Jul 2019 | CNY | 2.44 | 2.44 | 2.36 | 2.39 | 2.39 | -0.09 (-3.63%) | 13,461,062 |
2 Jul 2019 | CNY | 2.41 | 2.53 | 2.38 | 2.48 | 2.48 | +0.07 (+2.90%) | 14,192,300 |
1 Jul 2019 | CNY | 2.42 | 2.45 | 2.38 | 2.41 | 2.41 | +0.02 (+0.84%) | 13,099,527 |
28 Jun 2019 | CNY | 2.36 | 2.43 | 2.36 | 2.39 | 2.39 | -0.01 (-0.42%) | 10,304,900 |
27 Jun 2019 | CNY | 2.39 | 2.44 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 12,007,480 |
26 Jun 2019 | CNY | 2.33 | 2.45 | 2.31 | 2.43 | 2.43 | +0.09 (+3.85%) | 19,326,390 |
25 Jun 2019 | CNY | 2.21 | 2.34 | 2.21 | 2.34 | 2.34 | +0.11 (+4.93%) | 18,298,280 |
24 Jun 2019 | CNY | 2.27 | 2.27 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 20,003,345 |
21 Jun 2019 | CNY | 2.22 | 2.22 | 2.2 | 2.22 | 2.22 | +0.11 (+5.21%) | 16,268,704 |
20 Jun 2019 | CNY | 2.15 | 2.16 | 2.07 | 2.11 | 2.11 | -0.06 (-2.76%) | 26,644,478 |
19 Jun 2019 | CNY | 2.2 | 2.29 | 2.14 | 2.17 | 2.17 | -0.07 (-3.13%) | 40,465,853 |
18 Jun 2019 | CNY | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.12 (-5.08%) | 2,974,400 |
17 Jun 2019 | CNY | 2.39 | 2.42 | 2.36 | 2.36 | 2.36 | -0.12 (-4.84%) | 5,550,100 |
14 Jun 2019 | CNY | 2.55 | 2.62 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 32,748,740 |
13 Jun 2019 | CNY | 2.48 | 2.72 | 2.48 | 2.61 | 2.61 | 0.0 (0.0%) | 65,237,048 |
12 Jun 2019 | CNY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.14 (-5.09%) | 557,700 |
11 Jun 2019 | CNY | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 710,400 |
10 Jun 2019 | CNY | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.15 (-4.93%) | 140,200 |
6 Jun 2019 | CNY | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 136,600 |
5 Jun 2019 | CNY | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.17 (-5.04%) | 101,700 |
4 Jun 2019 | CNY | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.18 (-5.07%) | 167,300 |
31 May 2019 | CNY | 3.56 | 3.65 | 3.53 | 3.55 | 3.55 | +0.03 (+0.85%) | 9,270,700 |