Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 7.9 | 8.3 | 7.9 | 8 | 8 | +0.16 (+2.04%) | 300 |
21 May 2020 | CNY | 7.6 | 7.96 | 7.6 | 7.84 | 7.84 | -0.24 (-2.97%) | 60 |
18 May 2020 | CNY | 7.62 | 8.08 | 7.62 | 8.08 | 8.08 | +0.24 (+3.06%) | 1,000 |
11 May 2020 | CNY | 8.1 | 8.1 | 7.84 | 7.84 | 7.84 | +0.3 (+3.98%) | 600 |
8 May 2020 | CNY | 7.74 | 7.78 | 7.54 | 7.54 | 7.54 | -0.38 (-4.80%) | 200 |
5 May 2020 | CNY | 7.32 | 7.92 | 7.32 | 7.92 | 7.92 | -0.06 (-0.75%) | 20 |
4 May 2020 | CNY | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | +0.8 (+11.14%) | 5 |
27 Apr 2020 | CNY | 7.5 | 7.5 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 50 |
24 Apr 2020 | CNY | 7.24 | 7.34 | 7.18 | 7.18 | 7.18 | -0.66 (-8.42%) | 59 |
22 Apr 2020 | CNY | 7.38 | 7.84 | 7.28 | 7.84 | 7.84 | +0.54 (+7.40%) | 300 |
21 Apr 2020 | CNY | 7.68 | 7.68 | 7.3 | 7.3 | 7.3 | -1.54 (-17.42%) | 500 |
20 Apr 2020 | CNY | 9 | 9 | 8.84 | 8.84 | 8.84 | -0.44 (-4.74%) | 100 |
9 Apr 2020 | CNY | 8.4 | 9.28 | 8.4 | 9.28 | 9.28 | +0.76 (+8.92%) | 300 |
25 Mar 2020 | CNY | 6.84 | 8.52 | 6.84 | 8.52 | 8.52 | +2.3 (+36.98%) | 130 |
18 Mar 2020 | CNY | 6.56 | 6.56 | 6.22 | 6.22 | 6.22 | -0.58 (-8.53%) | 85 |
16 Mar 2020 | CNY | 7.3 | 7.3 | 6.38 | 6.8 | 6.8 | -0.7 (-9.33%) | 45 |
13 Mar 2020 | CNY | 7.08 | 7.5 | 7.08 | 7.5 | 7.5 | -1 (-11.76%) | 280 |
11 Mar 2020 | CNY | 9.18 | 9.34 | 8.5 | 8.5 | 8.5 | -1.12 (-11.64%) | 1,000 |
10 Mar 2020 | CNY | 8 | 9.84 | 8 | 9.62 | 9.62 | -1.98 (-17.07%) | 8 |
6 Mar 2020 | CNY | 12.05 | 12.05 | 11.6 | 11.6 | 11.6 | +0.45 (+4.04%) | 100 |
2 Mar 2020 | CNY | 11.95 | 11.95 | 10.75 | 11.15 | 11.15 | +0.05 (+0.45%) | 330 |
28 Feb 2020 | CNY | 12.2 | 12.2 | 11.1 | 11.1 | 11.1 | -3.1 (-21.83%) | 50 |
19 Feb 2020 | CNY | 14.2 | 14.55 | 14.2 | 14.2 | 14.2 | -0.15 (-1.05%) | 289 |
17 Feb 2020 | CNY | 14.25 | 14.7 | 14.25 | 14.35 | 14.35 | -1.15 (-7.42%) | 180 |
3 Feb 2020 | CNY | 15.75 | 15.75 | 15.5 | 15.5 | 15.5 | -0.45 (-2.82%) | 50 |
30 Jan 2020 | CNY | 15.7 | 15.95 | 15.7 | 15.95 | 15.95 | +0.9 (+5.98%) | 10 |
20 Jan 2020 | CNY | 15.2 | 15.2 | 15.05 | 15.05 | 15.05 | -0.05 (-0.33%) | 1,000 |
17 Jan 2020 | CNY | 15.15 | 15.25 | 15.05 | 15.1 | 15.1 | -0.6 (-3.82%) | 237 |
2 Jan 2020 | CNY | 15.4 | 15.7 | 15.4 | 15.7 | 15.7 | +1.7 (+12.14%) | 105 |
12 Nov 2019 | CNY | 13.85 | 14.05 | 13.85 | 14 | 14 | 0.0 (0.0%) | 20 |