Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | CNY | 3.52 | 3.665 | 3.495 | 3.665 | 3.665 | +0.29 (+8.59%) | 60 |
3 Jun 2020 | CNY | 3.045 | 3.485 | 3.045 | 3.375 | 3.375 | +0.66 (+24.31%) | 4 |
29 May 2020 | CNY | 2.855 | 2.935 | 2.705 | 2.715 | 2.715 | -0.11 (-3.89%) | 855 |
20 Apr 2020 | CNY | 2.76 | 2.93 | 2.76 | 2.825 | 2.825 | +0.15 (+5.61%) | 60 |
7 Apr 2020 | CNY | 2.45 | 2.82 | 2.45 | 2.675 | 2.675 | -2.29 (-46.12%) | 400 |
7 Oct 2019 | CNY | 5.13 | 5.13 | 4.965 | 4.965 | 4.965 | -0.845 (-14.54%) | 200 |
6 Jun 2019 | CNY | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | -0.43 (-6.89%) | 600 |
9 May 2019 | CNY | 6.06 | 6.28 | 5.99 | 6.24 | 6.24 | -0.23 (-3.55%) | 200 |
25 Apr 2019 | CNY | 6.21 | 6.53 | 6.21 | 6.47 | 6.47 | +0.7 (+12.13%) | 2,600 |
19 Feb 2019 | CNY | 5.93 | 5.93 | 5.77 | 5.77 | 5.77 | -0.09 (-1.54%) | 150 |
15 Feb 2019 | CNY | 6.07 | 6.13 | 5.86 | 5.86 | 5.86 | -0.29 (-4.72%) | 200 |
13 Feb 2019 | CNY | 5.79 | 6.15 | 5.79 | 6.15 | 6.15 | +0.76 (+14.10%) | 150 |
7 Feb 2019 | CNY | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | +0.825 (+18.07%) | 400 |
3 Jan 2019 | CNY | 4.595 | 4.69 | 4.565 | 4.565 | 4.565 | -0.415 (-8.33%) | 1,000 |
9 Nov 2018 | CNY | 5.04 | 5.06 | 4.94 | 4.98 | 4.98 | -0.52 (-9.45%) | 735 |
2 Nov 2018 | CNY | 5.29 | 5.5 | 5.27 | 5.5 | 5.5 | -0.07 (-1.26%) | 735 |
20 Apr 2018 | CNY | 5.42 | 5.57 | 5.42 | 5.57 | 5.57 | -0.1 (-1.76%) | 20 |
5 Jan 2018 | CNY | 5.65 | 5.72 | 5.65 | 5.67 | 5.67 | +0.161 (+2.92%) | 3,500 |
15 Dec 2017 | CNY | 5.513 | 5.513 | 5.509 | 5.509 | 5.509 | -0.222 (-3.87%) | 1,000 |
12 Dec 2017 | CNY | 5.515 | 5.731 | 5.515 | 5.731 | 5.731 | -0.104 (-1.78%) | 3,000 |
28 Jun 2017 | CNY | 5.831 | 5.922 | 5.829 | 5.835 | 5.835 | +2.076 (+55.23%) | 350 |
17 Mar 2016 | CNY | 3.781 | 3.781 | 3.719 | 3.759 | 3.759 | +0.747 (+24.80%) | 333 |
10 Feb 2016 | CNY | 2.977 | 3.047 | 2.977 | 3.012 | 3.012 | -0.033 (-1.08%) | 333 |
13 Jan 2012 | CNY | 3.055 | 3.055 | 3.045 | 3.045 | 3.045 | -1.003 (-24.78%) | 300 |
29 Jul 2011 | CNY | 4.034 | 4.048 | 4 | 4.048 | 4.048 | +0.948 (+30.58%) | 1,000 |
22 Feb 2010 | CNY | 3.045 | 3.1 | 3.045 | 3.1 | 3.1 | -0.133 (-4.11%) | 1,000 |
12 Jan 2010 | CNY | 2.981 | 3.233 | 2.981 | 3.233 | 3.233 | +1.523 (+89.06%) | 830 |
22 May 2009 | CNY | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | +0.01 (+0.59%) | 600 |
30 Apr 2009 | CNY | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | +0.34 (+25.00%) | 10,000 |
24 Apr 2009 | CNY | 1.36 | 1.36 | 1.27 | 1.36 | 1.36 | -0.28 (-17.07%) | 10,000 |