Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2020 | CNY | 1.73 | 1.76 | 1.7 | 1.76 | 1.76 | +0.08 (+4.76%) | 7,931,701 |
25 May 2020 | CNY | 1.59 | 1.68 | 1.55 | 1.68 | 1.68 | +0.08 (+5%) | 10,461,842 |
22 May 2020 | CNY | 1.55 | 1.61 | 1.54 | 1.6 | 1.6 | -0.02 (-1.23%) | 19,279,296 |
21 May 2020 | CNY | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 10,197,601 |
20 May 2020 | CNY | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 11,093,000 |
19 May 2020 | CNY | 1.88 | 1.88 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 13,318,522 |
18 May 2020 | CNY | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -0.1 (-5.05%) | 12,810,376 |
15 May 2020 | CNY | 2.04 | 2.04 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 7,141,701 |
14 May 2020 | CNY | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 6,164,370 |
13 May 2020 | CNY | 2.02 | 2.07 | 1.98 | 2.03 | 2.03 | +0.01 (+0.50%) | 5,675,600 |
12 May 2020 | CNY | 2.1 | 2.12 | 2.02 | 2.02 | 2.02 | -0.11 (-5.16%) | 11,832,358 |
11 May 2020 | CNY | 2.12 | 2.14 | 2.09 | 2.13 | 2.13 | +0.01 (+0.47%) | 6,562,300 |
8 May 2020 | CNY | 2.08 | 2.13 | 2.07 | 2.12 | 2.12 | +0.05 (+2.42%) | 10,498,668 |
7 May 2020 | CNY | 2.07 | 2.12 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 8,759,600 |
6 May 2020 | CNY | 2.18 | 2.21 | 2.09 | 2.09 | 2.09 | -0.11 (-5.00%) | 17,131,200 |
30 Apr 2020 | CNY | 2.24 | 2.29 | 2.2 | 2.2 | 2.2 | -0.12 (-5.17%) | 27,977,866 |
29 Apr 2020 | CNY | 2.33 | 2.37 | 2.32 | 2.32 | 2.32 | -0.12 (-4.92%) | 8,697,744 |
28 Apr 2020 | CNY | 2.44 | 2.47 | 2.44 | 2.44 | 2.44 | -0.13 (-5.06%) | 14,896,900 |
27 Apr 2020 | CNY | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.13 (-4.81%) | 3,663,700 |
24 Apr 2020 | CNY | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.14 (-4.93%) | 1,002,900 |
22 Apr 2020 | CNY | 2.75 | 2.93 | 2.66 | 2.84 | 2.84 | +0.15 (+5.58%) | 37,542,954 |
21 Apr 2020 | CNY | 2.68 | 2.78 | 2.63 | 2.69 | 2.69 | -0.03 (-1.10%) | 25,264,128 |
20 Apr 2020 | CNY | 2.63 | 2.73 | 2.58 | 2.72 | 2.72 | +0.1 (+3.82%) | 36,523,875 |
17 Apr 2020 | CNY | 2.51 | 2.66 | 2.51 | 2.62 | 2.62 | +0.12 (+4.80%) | 39,041,017 |
16 Apr 2020 | CNY | 2.47 | 2.63 | 2.43 | 2.5 | 2.5 | -0.03 (-1.19%) | 47,478,862 |
15 Apr 2020 | CNY | 2.3 | 2.53 | 2.3 | 2.53 | 2.53 | +0.23 (+10%) | 54,007,512 |
14 Apr 2020 | CNY | 2.25 | 2.34 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 11,766,320 |
13 Apr 2020 | CNY | 2.23 | 2.31 | 2.18 | 2.25 | 2.25 | 0.0 (0.0%) | 11,768,343 |
10 Apr 2020 | CNY | 2.35 | 2.39 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 12,909,800 |
9 Apr 2020 | CNY | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.03 (+1.34%) | 8,319,712 |