Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | CNY | 2.79 | 2.79 | 2.437 | 2.6865 | 2.6865 | +0.386 (+16.78%) | 360 |
3 Sep 2019 | CNY | 2.48 | 2.48 | 2.3005 | 2.3005 | 2.3005 | -0.203 (-8.13%) | 200 |
28 Aug 2019 | CNY | 2.301 | 2.504 | 2.268 | 2.504 | 2.504 | +0.348 (+16.14%) | 200 |
15 Aug 2019 | CNY | 2.2845 | 2.2845 | 2.156 | 2.156 | 2.156 | -0.644 (-23%) | 300 |
13 Aug 2019 | CNY | 2.608 | 2.8 | 2.608 | 2.8 | 2.8 | +0.381 (+15.75%) | 6,300 |
9 Aug 2019 | CNY | 2.567 | 2.623 | 2.348 | 2.419 | 2.419 | -0.15 (-5.84%) | 4,200 |
8 Aug 2019 | CNY | 2.1115 | 2.569 | 2.1115 | 2.569 | 2.569 | +0.333 (+14.89%) | 300 |
5 Aug 2019 | CNY | 2.252 | 2.33 | 2.1555 | 2.236 | 2.236 | -0.073 (-3.18%) | 500 |
31 Jul 2019 | CNY | 2.3 | 2.354 | 2.271 | 2.3095 | 2.3095 | +0.013 (+0.59%) | 200 |
30 Jul 2019 | CNY | 2.3 | 2.323 | 2.183 | 2.296 | 2.296 | -0.164 (-6.67%) | 11,000 |
15 Jul 2019 | CNY | 2.5755 | 2.67 | 2.4595 | 2.46 | 2.46 | -0.725 (-22.75%) | 200 |
4 Jul 2019 | CNY | 3.1085 | 3.1845 | 3.1085 | 3.1845 | 3.1845 | -0.032 (-0.99%) | 200 |
3 Jun 2019 | CNY | 3.43 | 3.43 | 3.2165 | 3.2165 | 3.2165 | -0.772 (-19.37%) | 690 |
9 May 2019 | CNY | 4.274 | 4.274 | 3.8295 | 3.989 | 3.989 | -1.161 (-22.54%) | 20 |
3 Apr 2019 | CNY | 5.05 | 5.21 | 5.05 | 5.15 | 5.15 | +0.63 (+13.94%) | 350 |
15 Feb 2019 | CNY | 4.32 | 4.53 | 4.32 | 4.52 | 4.52 | +0.42 (+10.24%) | 450 |
8 Feb 2019 | CNY | 4.21 | 4.28 | 4.01 | 4.1 | 4.1 | -0.25 (-5.75%) | 40 |
29 Jan 2019 | CNY | 4.53 | 4.6 | 4.35 | 4.35 | 4.35 | -0.26 (-5.64%) | 350 |
7 Jan 2019 | CNY | 4.41 | 4.65 | 4.33 | 4.61 | 4.61 | +0.25 (+5.73%) | 1,000 |
21 Dec 2018 | CNY | 4.64 | 4.64 | 4.36 | 4.36 | 4.36 | -0.68 (-13.49%) | 50 |
19 Dec 2018 | CNY | 4.67 | 5.5 | 4.67 | 5.04 | 5.04 | -0.11 (-2.14%) | 30 |
14 Dec 2018 | CNY | 5.13 | 5.28 | 5.07 | 5.15 | 5.15 | -0.22 (-4.10%) | 50 |
10 Dec 2018 | CNY | 5.54 | 5.6 | 5.34 | 5.37 | 5.37 | -5.97 (-52.65%) | 40 |
17 Oct 2018 | CNY | 11.53 | 11.53 | 11.28 | 11.34 | 11.34 | -6.24 (-35.49%) | 100 |
4 Sep 2018 | CNY | 18.64 | 18.67 | 17.53 | 17.58 | 17.58 | +2.24 (+14.60%) | 450 |
2 Jul 2018 | CNY | 15.17 | 15.34 | 15.06 | 15.34 | 15.34 | -1.68 (-9.87%) | 150 |
19 Jun 2018 | CNY | 16.41 | 17.02 | 16.41 | 17.02 | 17.02 | +4.9 (+40.43%) | 500 |
9 May 2018 | CNY | 11.08 | 12.12 | 11.08 | 12.12 | 12.12 | -1.01 (-7.69%) | 300 |
15 Mar 2018 | CNY | 12.78 | 13.35 | 12.78 | 13.13 | 13.13 | +1.33 (+11.27%) | 50 |
6 Mar 2018 | CNY | 11.64 | 11.9 | 11.47 | 11.8 | 11.8 | 0.0 (0.0%) | 50 |