Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2020 | CNY | 5.368 | 5.372 | 5.197 | 5.201 | 5.201 | +0.342 (+7.04%) | 90 |
18 Nov 2020 | CNY | 4.5365 | 4.868 | 4.5365 | 4.859 | 4.859 | +0.432 (+9.77%) | 1,020 |
1 Sep 2020 | CNY | 4.4155 | 4.4295 | 4.328 | 4.4265 | 4.4265 | -0.126 (-2.77%) | 45 |
24 Aug 2020 | CNY | 4.4895 | 4.7215 | 4.4215 | 4.5525 | 4.5525 | -0.115 (-2.46%) | 130 |
28 Jul 2020 | CNY | 4.726 | 4.843 | 4.6675 | 4.6675 | 4.6675 | -0.866 (-15.64%) | 500 |
22 Jun 2020 | CNY | 5.496 | 5.568 | 5.38 | 5.533 | 5.533 | -0.062 (-1.11%) | 600 |
11 Jun 2020 | CNY | 6 | 6 | 5.595 | 5.595 | 5.595 | -1.076 (-16.13%) | 170 |
9 Jun 2020 | CNY | 7.493 | 7.493 | 6.671 | 6.671 | 6.671 | +0.694 (+11.61%) | 30 |
5 Jun 2020 | CNY | 5.459 | 5.977 | 5.459 | 5.977 | 5.977 | +0.481 (+8.75%) | 54 |
27 May 2020 | CNY | 5.396 | 5.496 | 5.396 | 5.496 | 5.496 | +0.101 (+1.87%) | 400 |
25 May 2020 | CNY | 5.368 | 5.41 | 5.245 | 5.395 | 5.395 | +0.202 (+3.89%) | 54 |
15 May 2020 | CNY | 5.361 | 5.361 | 5.193 | 5.193 | 5.193 | +0.14 (+2.77%) | 90 |
13 May 2020 | CNY | 5.406 | 5.41 | 5.053 | 5.053 | 5.053 | +0.93 (+22.56%) | 370 |
22 Apr 2020 | CNY | 3.5525 | 4.183 | 3.5525 | 4.123 | 4.123 | +0.281 (+7.33%) | 20 |
17 Apr 2020 | CNY | 3.797 | 3.8415 | 3.674 | 3.8415 | 3.8415 | +0.204 (+5.61%) | 100 |
16 Apr 2020 | CNY | 3.664 | 3.664 | 3.6375 | 3.6375 | 3.6375 | -0.196 (-5.10%) | 2,550 |
14 Apr 2020 | CNY | 4.403 | 4.403 | 3.833 | 3.833 | 3.833 | +0.002 (+0.05%) | 490 |
9 Apr 2020 | CNY | 3.6875 | 3.8905 | 3.6875 | 3.831 | 3.831 | +0.617 (+19.18%) | 20 |
3 Apr 2020 | CNY | 3.118 | 3.252 | 3.118 | 3.2145 | 3.2145 | -0.647 (-16.76%) | 500 |
25 Mar 2020 | CNY | 3.229 | 3.8615 | 3.229 | 3.8615 | 3.8615 | -6.803 (-63.79%) | 100 |
30 Jan 2020 | CNY | 10.5 | 10.664 | 10.484 | 10.664 | 10.664 | -4.886 (-31.42%) | 12 |
5 Dec 2018 | CNY | 14.72 | 15.55 | 14.69 | 15.55 | 15.55 | -1.86 (-10.68%) | 2,500 |
14 May 2018 | CNY | 17.43 | 17.43 | 17.41 | 17.41 | 17.41 | +4.065 (+30.46%) | 500 |
3 Nov 2017 | CNY | 13.15 | 13.345 | 13.15 | 13.345 | 13.345 | +3.775 (+39.45%) | 250 |
8 Sep 2017 | CNY | 9.668 | 9.668 | 9.57 | 9.57 | 9.57 | -1.09 (-10.23%) | 25 |
9 Aug 2017 | CNY | 10.425 | 10.66 | 10.425 | 10.66 | 10.66 | -3.44 (-24.40%) | 300 |
9 Mar 2017 | CNY | 14.08 | 14.1 | 14.08 | 14.1 | 14.1 | -3.2 (-18.50%) | 1,000 |
13 Dec 2016 | CNY | 17.365 | 17.365 | 17.3 | 17.3 | 17.3 | +0.03 (+0.17%) | 600 |
5 Dec 2016 | CNY | 16.95 | 17.27 | 16.95 | 17.27 | 17.27 | +0.385 (+2.28%) | 730 |
30 Nov 2016 | CNY | 14.275 | 16.885 | 14.275 | 16.885 | 16.885 | +4.085 (+31.91%) | 1,000 |