Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | CNY | 2.359 | 2.359 | 2.286 | 2.286 | 2.286 | +0.02 (+0.88%) | 2,000 |
30 Jan 2020 | CNY | 2.299 | 2.299 | 2.196 | 2.266 | 2.266 | -0.217 (-8.74%) | 6,558 |
29 Jan 2020 | CNY | 2.401 | 2.483 | 2.321 | 2.483 | 2.483 | +0.031 (+1.26%) | 3,000 |
28 Jan 2020 | CNY | 2.347 | 2.453 | 2.347 | 2.452 | 2.452 | -0.153 (-5.87%) | 1,150 |
15 Jan 2020 | CNY | 2.552 | 2.605 | 2.511 | 2.605 | 2.605 | -0.129 (-4.72%) | 1,600 |
9 Jan 2020 | CNY | 2.74 | 2.74 | 2.734 | 2.734 | 2.734 | -0.08 (-2.84%) | 2,000 |
8 Jan 2020 | CNY | 2.733 | 2.857 | 2.733 | 2.814 | 2.814 | +0.037 (+1.33%) | 3,650 |
3 Jan 2020 | CNY | 2.779 | 2.865 | 2.718 | 2.777 | 2.777 | +0.088 (+3.27%) | 2,650 |
2 Jan 2020 | CNY | 2.706 | 2.812 | 2.689 | 2.689 | 2.689 | -0.205 (-7.08%) | 850 |
30 Dec 2019 | CNY | 2.854 | 2.894 | 2.854 | 2.894 | 2.894 | -0.047 (-1.60%) | 5,000 |
20 Dec 2019 | CNY | 2.858 | 2.941 | 2.858 | 2.941 | 2.941 | +0.02 (+0.68%) | 7,000 |
19 Dec 2019 | CNY | 2.97 | 3.05 | 2.913 | 2.921 | 2.921 | -0.116 (-3.82%) | 320 |
18 Dec 2019 | CNY | 3.028 | 3.207 | 3.028 | 3.037 | 3.037 | +0.158 (+5.49%) | 300 |
16 Dec 2019 | CNY | 2.87 | 2.998 | 2.87 | 2.879 | 2.879 | -0.412 (-12.52%) | 3,100 |
12 Dec 2019 | CNY | 3.12 | 3.291 | 3.011 | 3.291 | 3.291 | +0.371 (+12.71%) | 1,000 |
11 Dec 2019 | CNY | 3.05 | 3.05 | 2.92 | 2.92 | 2.92 | +0.028 (+0.97%) | 3,000 |
9 Dec 2019 | CNY | 2.98 | 2.98 | 2.892 | 2.892 | 2.892 | -0.112 (-3.73%) | 2,999 |
6 Dec 2019 | CNY | 3.085 | 3.092 | 3.004 | 3.004 | 3.004 | -0.117 (-3.75%) | 100 |
5 Dec 2019 | CNY | 3.301 | 3.384 | 2.972 | 3.121 | 3.121 | -0.261 (-7.72%) | 8,673 |
4 Dec 2019 | CNY | 3.485 | 3.536 | 3.382 | 3.382 | 3.382 | -0.552 (-14.03%) | 150 |
8 Nov 2019 | CNY | 3.924 | 4.08 | 3.751 | 3.934 | 3.934 | +0.471 (+13.60%) | 1,500 |
7 Nov 2019 | CNY | 3.513 | 3.737 | 3.463 | 3.463 | 3.463 | -0.154 (-4.26%) | 2,408 |
6 Nov 2019 | CNY | 3.694 | 3.694 | 3.617 | 3.617 | 3.617 | +0.261 (+7.78%) | 3,000 |
9 Oct 2019 | CNY | 3.587 | 3.587 | 3.356 | 3.356 | 3.356 | -0.896 (-21.07%) | 4,000 |
1 Oct 2019 | CNY | 4.31 | 4.532 | 4.252 | 4.252 | 4.252 | +0.335 (+8.55%) | 1,500 |
19 Sep 2019 | CNY | 3.908 | 4.1395 | 3.908 | 3.917 | 3.917 | -0.073 (-1.84%) | 10 |
18 Sep 2019 | CNY | 4.0345 | 4.0345 | 3.8495 | 3.9905 | 3.9905 | -0.269 (-6.30%) | 2,400 |
11 Sep 2019 | CNY | 4.0485 | 4.383 | 4.0475 | 4.259 | 4.259 | +0.586 (+15.94%) | 1,000 |
5 Sep 2019 | CNY | 3.563 | 3.6735 | 3.563 | 3.6735 | 3.6735 | +0.205 (+5.93%) | 1,500 |
30 Aug 2019 | CNY | 3.315 | 3.468 | 3.315 | 3.468 | 3.468 | +0.285 (+8.97%) | 1,300 |