Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 2.44 | 2.46 | 2.41 | 2.45 | 2.45 | +0.02 (+0.82%) | 12,278,377 |
3 Jun 2020 | CNY | 2.41 | 2.47 | 2.39 | 2.43 | 2.43 | +0.02 (+0.83%) | 16,574,781 |
2 Jun 2020 | CNY | 2.45 | 2.45 | 2.37 | 2.41 | 2.41 | -0.03 (-1.23%) | 15,566,097 |
1 Jun 2020 | CNY | 2.38 | 2.45 | 2.37 | 2.44 | 2.44 | +0.08 (+3.39%) | 11,728,705 |
29 May 2020 | CNY | 2.33 | 2.41 | 2.31 | 2.36 | 2.36 | +0.03 (+1.29%) | 10,046,892 |
28 May 2020 | CNY | 2.37 | 2.39 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 7,386,300 |
27 May 2020 | CNY | 2.4 | 2.4 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 5,521,500 |
26 May 2020 | CNY | 2.38 | 2.42 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 6,901,777 |
25 May 2020 | CNY | 2.39 | 2.4 | 2.33 | 2.36 | 2.36 | -0.03 (-1.26%) | 6,231,075 |
22 May 2020 | CNY | 2.4 | 2.44 | 2.34 | 2.39 | 2.39 | +0.03 (+1.27%) | 8,775,294 |
21 May 2020 | CNY | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -0.04 (-1.67%) | 5,736,100 |
20 May 2020 | CNY | 2.43 | 2.45 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 7,060,001 |
19 May 2020 | CNY | 2.39 | 2.47 | 2.37 | 2.42 | 2.42 | +0.03 (+1.26%) | 8,931,499 |
18 May 2020 | CNY | 2.49 | 2.49 | 2.37 | 2.39 | 2.39 | -0.11 (-4.40%) | 12,478,190 |
15 May 2020 | CNY | 2.51 | 2.53 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 4,149,100 |
14 May 2020 | CNY | 2.5 | 2.57 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 10,297,800 |
13 May 2020 | CNY | 2.52 | 2.53 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 4,790,604 |
12 May 2020 | CNY | 2.53 | 2.57 | 2.48 | 2.52 | 2.52 | +0.01 (+0.40%) | 9,157,000 |
11 May 2020 | CNY | 2.55 | 2.57 | 2.47 | 2.51 | 2.51 | -0.04 (-1.57%) | 10,887,190 |
8 May 2020 | CNY | 2.53 | 2.57 | 2.5 | 2.55 | 2.55 | +0.03 (+1.19%) | 10,204,100 |
7 May 2020 | CNY | 2.51 | 2.56 | 2.47 | 2.52 | 2.52 | 0.0 (0.0%) | 10,257,276 |
6 May 2020 | CNY | 2.53 | 2.53 | 2.47 | 2.52 | 2.52 | +0.03 (+1.20%) | 7,695,316 |
30 Apr 2020 | CNY | 2.48 | 2.52 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 7,937,023 |
29 Apr 2020 | CNY | 2.5 | 2.52 | 2.43 | 2.47 | 2.47 | -0.01 (-0.40%) | 10,858,823 |
28 Apr 2020 | CNY | 2.59 | 2.6 | 2.32 | 2.48 | 2.48 | -0.09 (-3.50%) | 16,439,048 |
27 Apr 2020 | CNY | 2.6 | 2.64 | 2.55 | 2.57 | 2.57 | -0.02 (-0.77%) | 8,715,823 |
24 Apr 2020 | CNY | 2.7 | 2.7 | 2.56 | 2.59 | 2.59 | -0.12 (-4.43%) | 15,703,151 |
23 Apr 2020 | CNY | 2.71 | 2.74 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 13,390,639 |
22 Apr 2020 | CNY | 2.67 | 2.72 | 2.64 | 2.71 | 2.71 | +0.01 (+0.37%) | 12,392,677 |
21 Apr 2020 | CNY | 2.72 | 2.76 | 2.66 | 2.7 | 2.7 | -0.02 (-0.74%) | 11,104,245 |