Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | CNY | 2.4 | 2.47 | 2.39 | 2.46 | 2.46 | +0.06 (+2.50%) | 3,448,455 |
15 Jul 2019 | CNY | 2.38 | 2.43 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 2,557,100 |
12 Jul 2019 | CNY | 2.37 | 2.41 | 2.34 | 2.4 | 2.4 | +0.03 (+1.27%) | 2,980,487 |
11 Jul 2019 | CNY | 2.35 | 2.42 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 3,531,400 |
10 Jul 2019 | CNY | 2.35 | 2.4 | 2.34 | 2.37 | 2.37 | +0.02 (+0.85%) | 4,910,000 |
9 Jul 2019 | CNY | 2.39 | 2.45 | 2.35 | 2.35 | 2.35 | -0.12 (-4.86%) | 10,495,200 |
8 Jul 2019 | CNY | 2.49 | 2.5 | 2.47 | 2.47 | 2.47 | -0.13 (-5%) | 2,835,600 |
5 Jul 2019 | CNY | 2.64 | 2.65 | 2.58 | 2.6 | 2.6 | -0.05 (-1.89%) | 3,169,200 |
4 Jul 2019 | CNY | 2.59 | 2.66 | 2.58 | 2.65 | 2.65 | +0.01 (+0.38%) | 4,942,402 |
3 Jul 2019 | CNY | 2.78 | 2.79 | 2.64 | 2.64 | 2.64 | -0.14 (-5.04%) | 11,421,902 |
2 Jul 2019 | CNY | 2.65 | 2.78 | 2.61 | 2.78 | 2.78 | +0.13 (+4.91%) | 10,892,089 |
1 Jul 2019 | CNY | 2.65 | 2.69 | 2.54 | 2.65 | 2.65 | +0.01 (+0.38%) | 9,185,387 |
28 Jun 2019 | CNY | 2.59 | 2.68 | 2.51 | 2.64 | 2.64 | +0.04 (+1.54%) | 9,072,129 |
27 Jun 2019 | CNY | 2.54 | 2.62 | 2.52 | 2.6 | 2.6 | +0.05 (+1.96%) | 8,686,187 |
26 Jun 2019 | CNY | 2.43 | 2.59 | 2.41 | 2.55 | 2.55 | +0.08 (+3.24%) | 10,532,805 |
25 Jun 2019 | CNY | 2.4 | 2.48 | 2.37 | 2.47 | 2.47 | +0.06 (+2.49%) | 5,643,505 |
24 Jun 2019 | CNY | 2.45 | 2.45 | 2.37 | 2.41 | 2.41 | -0.01 (-0.41%) | 6,325,884 |
21 Jun 2019 | CNY | 2.42 | 2.42 | 2.39 | 2.42 | 2.42 | +0.12 (+5.22%) | 4,759,087 |
20 Jun 2019 | CNY | 2.34 | 2.34 | 2.25 | 2.3 | 2.3 | -0.05 (-2.13%) | 4,451,100 |
19 Jun 2019 | CNY | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 3,709,000 |
18 Jun 2019 | CNY | 2.33 | 2.35 | 2.27 | 2.34 | 2.34 | +0.02 (+0.86%) | 3,317,000 |
17 Jun 2019 | CNY | 2.35 | 2.37 | 2.31 | 2.32 | 2.32 | -0.09 (-3.73%) | 5,212,900 |
14 Jun 2019 | CNY | 2.51 | 2.57 | 2.4 | 2.41 | 2.41 | -0.1 (-3.98%) | 10,088,510 |
13 Jun 2019 | CNY | 2.38 | 2.51 | 2.36 | 2.51 | 2.51 | +0.12 (+5.02%) | 7,973,502 |
12 Jun 2019 | CNY | 2.27 | 2.4 | 2.27 | 2.39 | 2.39 | +0.1 (+4.37%) | 8,457,537 |
11 Jun 2019 | CNY | 2.2 | 2.31 | 2.19 | 2.29 | 2.29 | +0.08 (+3.62%) | 6,213,829 |
10 Jun 2019 | CNY | 2.26 | 2.27 | 2.21 | 2.21 | 2.21 | -0.05 (-2.21%) | 6,870,029 |
6 Jun 2019 | CNY | 2.26 | 2.29 | 2.18 | 2.26 | 2.26 | -0.02 (-0.88%) | 8,415,700 |
5 Jun 2019 | CNY | 2.28 | 2.3 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 6,641,329 |
4 Jun 2019 | CNY | 2.34 | 2.35 | 2.24 | 2.26 | 2.26 | -0.1 (-4.24%) | 12,055,129 |