Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | CNY | 2.12 | 2.136 | 2.05 | 2.059 | 2.059 | -0.01 (-0.48%) | 138,934,999 |
2 Mar 2020 | CNY | 2.03 | 2.088 | 1.993 | 2.069 | 2.069 | +0.039 (+1.92%) | 151,252,400 |
28 Feb 2020 | CNY | 2.023 | 2.044 | 2.016 | 2.03 | 2.03 | -0.068 (-3.24%) | 43,572,819 |
27 Feb 2020 | CNY | 2.111 | 2.111 | 2.095 | 2.098 | 2.098 | -0.012 (-0.57%) | 39,656,800 |
26 Feb 2020 | CNY | 2.088 | 2.128 | 2.087 | 2.11 | 2.11 | -0.057 (-2.63%) | 46,020,856 |
25 Feb 2020 | CNY | 2.127 | 2.168 | 2.127 | 2.167 | 2.167 | -0.001 (-0.05%) | 108,357,383 |
24 Feb 2020 | CNY | 2.18 | 2.183 | 2.166 | 2.168 | 2.168 | -0.048 (-2.17%) | 67,321,800 |
21 Feb 2020 | CNY | 2.219 | 2.248 | 2.216 | 2.216 | 2.216 | -0.022 (-0.98%) | 87,355,909 |
20 Feb 2020 | CNY | 2.239 | 2.246 | 2.226 | 2.238 | 2.238 | +0.015 (+0.67%) | 65,322,300 |
19 Feb 2020 | CNY | 2.223 | 2.235 | 2.215 | 2.223 | 2.223 | -0.007 (-0.31%) | 40,754,500 |
18 Feb 2020 | CNY | 2.253 | 2.256 | 2.227 | 2.23 | 2.23 | -0.032 (-1.41%) | 38,263,660 |
17 Feb 2020 | CNY | 2.252 | 2.282 | 2.232 | 2.262 | 2.262 | +0.014 (+0.62%) | 55,627,900 |
14 Feb 2020 | CNY | 2.33 | 2.33 | 2.24 | 2.248 | 2.248 | -0.101 (-4.30%) | 62,719,500 |
13 Feb 2020 | CNY | 2.3 | 2.368 | 2.278 | 2.349 | 2.349 | +0.091 (+4.03%) | 63,950,002 |
12 Feb 2020 | CNY | 2.226 | 2.26 | 2.222 | 2.258 | 2.258 | +0.039 (+1.76%) | 33,664,400 |
11 Feb 2020 | CNY | 2.194 | 2.223 | 2.194 | 2.219 | 2.219 | +0.03 (+1.37%) | 45,738,610 |
10 Feb 2020 | CNY | 2.175 | 2.189 | 2.172 | 2.189 | 2.189 | +0.004 (+0.18%) | 29,926,955 |
7 Feb 2020 | CNY | 2.179 | 2.185 | 2.175 | 2.185 | 2.185 | +0.005 (+0.23%) | 53,605,500 |
6 Feb 2020 | CNY | 2.169 | 2.181 | 2.168 | 2.18 | 2.18 | +0.038 (+1.77%) | 50,427,300 |
5 Feb 2020 | CNY | 2.143 | 2.15 | 2.14 | 2.142 | 2.142 | +0.013 (+0.61%) | 45,840,104 |
4 Feb 2020 | CNY | 2.13 | 2.133 | 2.116 | 2.129 | 2.129 | +0.014 (+0.66%) | 26,674,000 |
3 Feb 2020 | CNY | 2.055 | 2.123 | 2.055 | 2.115 | 2.115 | -0.033 (-1.54%) | 26,009,730 |
23 Jan 2020 | CNY | 2.144 | 2.154 | 2.139 | 2.148 | 2.148 | -0.007 (-0.32%) | 85,220,580 |
22 Jan 2020 | CNY | 2.138 | 2.155 | 2.138 | 2.155 | 2.155 | +0.017 (+0.80%) | 46,801,700 |
21 Jan 2020 | CNY | 2.138 | 2.14 | 2.135 | 2.138 | 2.138 | 0.0 (0.0%) | 77,349,000 |
20 Jan 2020 | CNY | 2.143 | 2.144 | 2.136 | 2.138 | 2.138 | +0.002 (+0.09%) | 40,457,200 |
17 Jan 2020 | CNY | 2.143 | 2.148 | 2.135 | 2.136 | 2.136 | +0.007 (+0.33%) | 54,167,600 |
16 Jan 2020 | CNY | 2.139 | 2.139 | 2.128 | 2.129 | 2.129 | -0.012 (-0.56%) | 51,118,800 |
15 Jan 2020 | CNY | 2.143 | 2.143 | 2.13 | 2.141 | 2.141 | -0.007 (-0.33%) | 50,152,400 |
14 Jan 2020 | CNY | 2.148 | 2.148 | 2.148 | 2.148 | 2.148 | +0.015 (+0.70%) | 52,409,119 |