Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 2.13 | 2.165 | 2.13 | 2.158 | 2.158 | +0.041 (+1.94%) | 2,387,000 |
4 Mar 2020 | CNY | 2.13 | 2.13 | 2.087 | 2.117 | 2.117 | +0.002 (+0.09%) | 1,166,600 |
3 Mar 2020 | CNY | 2.073 | 2.131 | 2.073 | 2.115 | 2.115 | +0.048 (+2.32%) | 986,900 |
2 Mar 2020 | CNY | 2.024 | 2.073 | 2.024 | 2.067 | 2.067 | +0.044 (+2.17%) | 1,355,900 |
28 Feb 2020 | CNY | 2.099 | 2.099 | 2.02 | 2.023 | 2.023 | -0.076 (-3.62%) | 1,311,600 |
27 Feb 2020 | CNY | 2.08 | 2.11 | 2.08 | 2.099 | 2.099 | +0.011 (+0.53%) | 1,883,800 |
26 Feb 2020 | CNY | 2.131 | 2.134 | 2.086 | 2.088 | 2.088 | -0.065 (-3.02%) | 3,901,000 |
25 Feb 2020 | CNY | 2.105 | 2.165 | 2.1 | 2.153 | 2.153 | +0.03 (+1.41%) | 4,881,500 |
24 Feb 2020 | CNY | 2.12 | 2.136 | 2.112 | 2.123 | 2.123 | +0.005 (+0.24%) | 1,782,205 |
21 Feb 2020 | CNY | 2.102 | 2.124 | 2.089 | 2.118 | 2.118 | +0.016 (+0.76%) | 3,087,350 |
20 Feb 2020 | CNY | 2.089 | 2.109 | 2.085 | 2.102 | 2.102 | +0.013 (+0.62%) | 2,477,600 |
19 Feb 2020 | CNY | 2.13 | 2.13 | 2.089 | 2.089 | 2.089 | -0.043 (-2.02%) | 2,264,500 |
18 Feb 2020 | CNY | 2.145 | 2.163 | 2.122 | 2.132 | 2.132 | -0.008 (-0.37%) | 1,405,400 |
17 Feb 2020 | CNY | 2.116 | 2.144 | 2.108 | 2.14 | 2.14 | +0.033 (+1.57%) | 3,026,900 |
14 Feb 2020 | CNY | 2.106 | 2.126 | 2.094 | 2.107 | 2.107 | +0.008 (+0.38%) | 2,841,700 |
13 Feb 2020 | CNY | 2.117 | 2.126 | 2.088 | 2.099 | 2.099 | -0.021 (-0.99%) | 4,971,700 |
12 Feb 2020 | CNY | 2.109 | 2.137 | 2.101 | 2.12 | 2.12 | -0.029 (-1.35%) | 2,006,100 |
11 Feb 2020 | CNY | 2.097 | 2.16 | 2.07 | 2.149 | 2.149 | +0.051 (+2.43%) | 2,776,700 |
10 Feb 2020 | CNY | 2.131 | 2.131 | 2.075 | 2.098 | 2.098 | -0.033 (-1.55%) | 2,435,500 |
7 Feb 2020 | CNY | 2.187 | 2.197 | 2.07 | 2.131 | 2.131 | -0.057 (-2.61%) | 6,787,600 |
6 Feb 2020 | CNY | 2.145 | 2.216 | 2.045 | 2.188 | 2.188 | +0.059 (+2.77%) | 12,865,355 |
5 Feb 2020 | CNY | 2.007 | 2.135 | 2.007 | 2.129 | 2.129 | +0.127 (+6.34%) | 7,574,710 |
4 Feb 2020 | CNY | 1.885 | 2.01 | 1.885 | 2.002 | 2.002 | +0.065 (+3.36%) | 4,699,810 |
3 Feb 2020 | CNY | 2.18 | 2.224 | 1.925 | 1.937 | 1.937 | -0.085 (-4.20%) | 15,186,900 |
23 Jan 2020 | CNY | 2.055 | 2.09 | 2 | 2.022 | 2.022 | -0.041 (-1.99%) | 5,527,100 |
22 Jan 2020 | CNY | 2.197 | 2.197 | 2.05 | 2.063 | 2.063 | -0.051 (-2.41%) | 8,744,300 |
21 Jan 2020 | CNY | 2.097 | 2.12 | 2.051 | 2.114 | 2.114 | +0.066 (+3.22%) | 8,757,200 |
20 Jan 2020 | CNY | 2.024 | 2.14 | 2.021 | 2.048 | 2.048 | +0.043 (+2.14%) | 3,024,155 |
17 Jan 2020 | CNY | 1.972 | 2.013 | 1.972 | 2.005 | 2.005 | +0.033 (+1.67%) | 2,209,600 |
16 Jan 2020 | CNY | 1.97 | 1.973 | 1.961 | 1.972 | 1.972 | +0.004 (+0.20%) | 336,500 |