Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 48 | 49.2 | 48 | 49.2 | 49.2 | -3.8 (-7.17%) | 15 |
26 Feb 2020 | CNY | 52 | 53 | 52 | 53 | 53 | +2 (+3.92%) | 20 |
24 Feb 2020 | CNY | 55 | 55 | 51 | 51 | 51 | -6 (-10.53%) | 22 |
20 Feb 2020 | CNY | 56 | 57 | 56 | 57 | 57 | -0.5 (-0.87%) | 20 |
19 Feb 2020 | CNY | 56 | 57.5 | 56 | 57.5 | 57.5 | +1 (+1.77%) | 41 |
18 Feb 2020 | CNY | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | -4.5 (-7.38%) | 35 |
14 Feb 2020 | CNY | 60.5 | 61 | 60.5 | 61 | 61 | +3.5 (+6.09%) | 25 |
30 Jan 2020 | CNY | 56.5 | 57.5 | 56.5 | 57.5 | 57.5 | -2.5 (-4.17%) | 10 |
29 Jan 2020 | CNY | 58.5 | 60 | 58.5 | 60 | 60 | +1 (+1.69%) | 165 |
15 Jan 2020 | CNY | 59 | 59 | 59 | 59 | 59 | -3.5 (-5.60%) | 10 |
19 Dec 2019 | CNY | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | +1.5 (+2.46%) | 50 |
30 Oct 2019 | CNY | 60.5 | 61 | 60.5 | 61 | 61 | +2.5 (+4.27%) | 100 |
24 Oct 2019 | CNY | 58.5 | 58.5 | 58.5 | 58.5 | 58.5 | +6.34 (+12.15%) | 50 |
16 Sep 2019 | CNY | 52.63 | 52.63 | 52.16 | 52.16 | 52.16 | +1.14 (+2.23%) | 150 |
11 Sep 2019 | CNY | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | +4.7 (+10.15%) | 50 |
21 Aug 2019 | CNY | 45.32 | 46.32 | 45.27 | 46.32 | 46.32 | -2.865 (-5.82%) | 160 |
23 Jul 2019 | CNY | 49.075 | 49.185 | 49.075 | 49.185 | 49.185 | +5.345 (+12.19%) | 100 |
25 Jun 2019 | CNY | 44.065 | 44.065 | 43.84 | 43.84 | 43.84 | +2.95 (+7.21%) | 234 |
29 May 2019 | CNY | 41.66 | 41.66 | 40.89 | 40.89 | 40.89 | -6.215 (-13.19%) | 410 |
14 May 2019 | CNY | 46.025 | 47.14 | 46.025 | 47.105 | 47.105 | -3.895 (-7.64%) | 229 |
7 May 2019 | CNY | 50.66 | 51 | 50.66 | 51 | 51 | -1.84 (-3.48%) | 150 |
24 Apr 2019 | CNY | 51.61 | 52.84 | 51.61 | 52.84 | 52.84 | +0.4 (+0.76%) | 100 |
5 Apr 2019 | CNY | 51.22 | 52.44 | 51.22 | 52.44 | 52.44 | +7.35 (+16.30%) | 10 |
28 Feb 2019 | CNY | 44.22 | 45.09 | 44.22 | 45.09 | 45.09 | -4.82 (-9.66%) | 50 |
13 Feb 2019 | CNY | 49.74 | 49.91 | 49.74 | 49.91 | 49.91 | +9.57 (+23.72%) | 100 |
21 Jan 2019 | CNY | 40.25 | 40.34 | 40.25 | 40.34 | 40.34 | +3.35 (+9.06%) | 69 |
3 Jan 2019 | CNY | 36.45 | 36.99 | 36.45 | 36.99 | 36.99 | -6.71 (-15.35%) | 5 |
3 Dec 2018 | CNY | 42.65 | 43.7 | 42.65 | 43.7 | 43.7 | +2.96 (+7.27%) | 150 |
13 Nov 2018 | CNY | 39.91 | 40.74 | 39.91 | 40.74 | 40.74 | -3.92 (-8.78%) | 125 |
5 Oct 2018 | CNY | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -14.16 (-24.07%) | 117 |