Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2020 | CNY | 2.22 | 2.27 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 9,539,624 |
7 Apr 2020 | CNY | 2.19 | 2.28 | 2.18 | 2.25 | 2.25 | +0.06 (+2.74%) | 14,682,175 |
3 Apr 2020 | CNY | 2.26 | 2.33 | 2.19 | 2.19 | 2.19 | -0.05 (-2.23%) | 15,484,845 |
2 Apr 2020 | CNY | 2.19 | 2.28 | 2.16 | 2.24 | 2.24 | +0.05 (+2.28%) | 13,340,500 |
1 Apr 2020 | CNY | 2.21 | 2.28 | 2.16 | 2.19 | 2.19 | -0.08 (-3.52%) | 16,101,802 |
31 Mar 2020 | CNY | 2.32 | 2.39 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 11,803,745 |
30 Mar 2020 | CNY | 2.4 | 2.41 | 2.24 | 2.3 | 2.3 | -0.16 (-6.50%) | 19,843,803 |
27 Mar 2020 | CNY | 2.57 | 2.6 | 2.46 | 2.46 | 2.46 | -0.09 (-3.53%) | 17,837,800 |
26 Mar 2020 | CNY | 2.67 | 2.67 | 2.55 | 2.55 | 2.55 | -0.16 (-5.90%) | 30,223,401 |
25 Mar 2020 | CNY | 2.69 | 2.75 | 2.61 | 2.71 | 2.71 | -0.01 (-0.37%) | 57,386,900 |
24 Mar 2020 | CNY | 2.59 | 2.78 | 2.56 | 2.72 | 2.72 | +0.19 (+7.51%) | 66,827,334 |
23 Mar 2020 | CNY | 2.43 | 2.63 | 2.39 | 2.53 | 2.53 | -0.02 (-0.78%) | 18,958,333 |
20 Mar 2020 | CNY | 2.6 | 2.61 | 2.5 | 2.55 | 2.55 | -0.05 (-1.92%) | 18,494,001 |
19 Mar 2020 | CNY | 2.46 | 2.69 | 2.45 | 2.6 | 2.6 | +0.12 (+4.84%) | 25,815,503 |
18 Mar 2020 | CNY | 2.59 | 2.62 | 2.44 | 2.48 | 2.48 | -0.09 (-3.50%) | 20,294,613 |
17 Mar 2020 | CNY | 2.55 | 2.65 | 2.51 | 2.57 | 2.57 | +0.03 (+1.18%) | 20,605,314 |
16 Mar 2020 | CNY | 2.61 | 2.73 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 27,451,703 |
13 Mar 2020 | CNY | 2.5 | 2.62 | 2.46 | 2.56 | 2.56 | -0.12 (-4.48%) | 23,332,912 |
12 Mar 2020 | CNY | 2.6 | 2.76 | 2.58 | 2.68 | 2.68 | +0.01 (+0.37%) | 22,636,804 |
11 Mar 2020 | CNY | 2.77 | 2.84 | 2.67 | 2.67 | 2.67 | -0.13 (-4.64%) | 28,133,109 |
10 Mar 2020 | CNY | 2.59 | 2.87 | 2.53 | 2.8 | 2.8 | +0.11 (+4.09%) | 42,509,232 |
9 Mar 2020 | CNY | 2.81 | 2.88 | 2.67 | 2.69 | 2.69 | -0.28 (-9.43%) | 53,868,215 |
6 Mar 2020 | CNY | 2.9 | 3.1 | 2.81 | 2.97 | 2.97 | +0.1 (+3.48%) | 98,676,066 |
5 Mar 2020 | CNY | 2.66 | 2.87 | 2.59 | 2.87 | 2.87 | +0.26 (+9.96%) | 76,192,163 |
4 Mar 2020 | CNY | 2.51 | 2.73 | 2.43 | 2.61 | 2.61 | -0.06 (-2.25%) | 53,456,178 |
3 Mar 2020 | CNY | 2.56 | 2.84 | 2.55 | 2.67 | 2.67 | +0.09 (+3.49%) | 63,168,599 |
2 Mar 2020 | CNY | 2.31 | 2.65 | 2.31 | 2.58 | 2.58 | +0.07 (+2.79%) | 41,700,051 |
28 Feb 2020 | CNY | 2.59 | 2.77 | 2.49 | 2.51 | 2.51 | -0.19 (-7.04%) | 58,948,445 |
27 Feb 2020 | CNY | 2.43 | 2.7 | 2.41 | 2.7 | 2.7 | +0.25 (+10.20%) | 54,954,873 |
26 Feb 2020 | CNY | 2.39 | 2.54 | 2.35 | 2.45 | 2.45 | 0.0 (0.0%) | 22,742,838 |