Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 2.51 | 2.56 | 2.49 | 2.54 | 2.54 | +0.04 (+1.60%) | 9,132,599 |
20 Nov 2020 | CNY | 2.5 | 2.51 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 6,479,603 |
19 Nov 2020 | CNY | 2.53 | 2.54 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 8,772,188 |
18 Nov 2020 | CNY | 2.52 | 2.56 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 8,810,522 |
17 Nov 2020 | CNY | 2.48 | 2.56 | 2.48 | 2.54 | 2.54 | +0.04 (+1.60%) | 14,796,999 |
16 Nov 2020 | CNY | 2.45 | 2.5 | 2.45 | 2.5 | 2.5 | +0.03 (+1.21%) | 6,456,831 |
13 Nov 2020 | CNY | 2.47 | 2.48 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 4,679,324 |
12 Nov 2020 | CNY | 2.46 | 2.49 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 6,368,424 |
11 Nov 2020 | CNY | 2.43 | 2.5 | 2.43 | 2.48 | 2.48 | +0.03 (+1.22%) | 8,537,695 |
10 Nov 2020 | CNY | 2.47 | 2.48 | 2.42 | 2.45 | 2.45 | -0.01 (-0.41%) | 6,762,348 |
9 Nov 2020 | CNY | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | +0.02 (+0.82%) | 7,695,748 |
6 Nov 2020 | CNY | 2.47 | 2.47 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 4,610,486 |
5 Nov 2020 | CNY | 2.42 | 2.47 | 2.42 | 2.45 | 2.45 | +0.04 (+1.66%) | 6,250,681 |
4 Nov 2020 | CNY | 2.43 | 2.44 | 2.4 | 2.41 | 2.41 | -0.02 (-0.82%) | 3,858,264 |
3 Nov 2020 | CNY | 2.38 | 2.43 | 2.37 | 2.43 | 2.43 | +0.05 (+2.10%) | 6,532,688 |
2 Nov 2020 | CNY | 2.36 | 2.39 | 2.35 | 2.38 | 2.38 | +0.01 (+0.42%) | 6,994,474 |
30 Oct 2020 | CNY | 2.44 | 2.45 | 2.36 | 2.37 | 2.37 | -0.07 (-2.87%) | 5,802,770 |
29 Oct 2020 | CNY | 2.43 | 2.45 | 2.41 | 2.44 | 2.44 | -0.02 (-0.81%) | 5,590,106 |
28 Oct 2020 | CNY | 2.47 | 2.48 | 2.43 | 2.46 | 2.46 | -0.02 (-0.81%) | 4,302,331 |
27 Oct 2020 | CNY | 2.5 | 2.5 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 4,530,349 |
26 Oct 2020 | CNY | 2.51 | 2.52 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 3,462,092 |
23 Oct 2020 | CNY | 2.54 | 2.55 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 4,242,900 |
22 Oct 2020 | CNY | 2.52 | 2.55 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 3,564,216 |
21 Oct 2020 | CNY | 2.57 | 2.57 | 2.52 | 2.54 | 2.54 | -0.03 (-1.17%) | 6,160,134 |
20 Oct 2020 | CNY | 2.58 | 2.58 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 5,188,335 |
19 Oct 2020 | CNY | 2.59 | 2.62 | 2.57 | 2.57 | 2.57 | -0.02 (-0.77%) | 5,737,456 |
16 Oct 2020 | CNY | 2.58 | 2.61 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 3,947,615 |
15 Oct 2020 | CNY | 2.6 | 2.61 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 4,882,000 |
14 Oct 2020 | CNY | 2.63 | 2.63 | 2.59 | 2.61 | 2.61 | -0.03 (-1.14%) | 5,245,603 |
13 Oct 2020 | CNY | 2.64 | 2.64 | 2.61 | 2.64 | 2.64 | -0.01 (-0.38%) | 7,467,948 |