Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 2.77 | 2.85 | 2.63 | 2.69 | 2.69 | -0.04 (-1.47%) | 187,434,084 |
20 Nov 2020 | CNY | 2.43 | 2.73 | 2.4 | 2.73 | 2.73 | +0.25 (+10.08%) | 144,259,968 |
19 Nov 2020 | CNY | 2.49 | 2.51 | 2.4 | 2.48 | 2.48 | -0.04 (-1.59%) | 40,282,523 |
18 Nov 2020 | CNY | 2.41 | 2.64 | 2.4 | 2.52 | 2.52 | +0.12 (+5%) | 59,496,641 |
17 Nov 2020 | CNY | 2.47 | 2.48 | 2.39 | 2.4 | 2.4 | -0.08 (-3.23%) | 37,242,001 |
16 Nov 2020 | CNY | 2.35 | 2.55 | 2.3 | 2.48 | 2.48 | +0.11 (+4.64%) | 54,767,805 |
13 Nov 2020 | CNY | 2.26 | 2.45 | 2.25 | 2.37 | 2.37 | +0.1 (+4.41%) | 41,437,563 |
12 Nov 2020 | CNY | 2.26 | 2.31 | 2.24 | 2.27 | 2.27 | -0.01 (-0.44%) | 16,297,710 |
11 Nov 2020 | CNY | 2.24 | 2.37 | 2.21 | 2.28 | 2.28 | +0.06 (+2.70%) | 28,961,545 |
10 Nov 2020 | CNY | 2.27 | 2.31 | 2.21 | 2.22 | 2.22 | -0.05 (-2.20%) | 13,238,862 |
9 Nov 2020 | CNY | 2.21 | 2.31 | 2.21 | 2.27 | 2.27 | +0.08 (+3.65%) | 15,910,645 |
6 Nov 2020 | CNY | 2.21 | 2.25 | 2.17 | 2.19 | 2.19 | -0.02 (-0.90%) | 16,368,301 |
5 Nov 2020 | CNY | 2.19 | 2.22 | 2.18 | 2.21 | 2.21 | +0.03 (+1.38%) | 8,505,801 |
4 Nov 2020 | CNY | 2.18 | 2.21 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 10,876,762 |
3 Nov 2020 | CNY | 2.08 | 2.22 | 2.07 | 2.18 | 2.18 | +0.09 (+4.31%) | 14,507,521 |
2 Nov 2020 | CNY | 2.1 | 2.11 | 2.05 | 2.09 | 2.09 | -0.01 (-0.48%) | 12,453,321 |
30 Oct 2020 | CNY | 2.19 | 2.19 | 2.09 | 2.1 | 2.1 | -0.09 (-4.11%) | 11,512,300 |
29 Oct 2020 | CNY | 2.19 | 2.19 | 2.15 | 2.19 | 2.19 | -0.01 (-0.45%) | 10,139,961 |
28 Oct 2020 | CNY | 2.25 | 2.25 | 2.17 | 2.2 | 2.2 | -0.04 (-1.79%) | 13,020,691 |
27 Oct 2020 | CNY | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | -0.02 (-0.88%) | 5,698,603 |
26 Oct 2020 | CNY | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 5,347,203 |
23 Oct 2020 | CNY | 2.27 | 2.29 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 5,935,000 |
22 Oct 2020 | CNY | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 7,387,485 |
21 Oct 2020 | CNY | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 6,739,191 |
20 Oct 2020 | CNY | 2.31 | 2.32 | 2.28 | 2.32 | 2.32 | 0.0 (0.0%) | 6,160,300 |
19 Oct 2020 | CNY | 2.32 | 2.37 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 9,658,300 |
16 Oct 2020 | CNY | 2.3 | 2.32 | 2.29 | 2.32 | 2.32 | +0.03 (+1.31%) | 7,270,749 |
15 Oct 2020 | CNY | 2.32 | 2.34 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 8,184,600 |
14 Oct 2020 | CNY | 2.37 | 2.38 | 2.3 | 2.32 | 2.32 | -0.06 (-2.52%) | 11,059,707 |
13 Oct 2020 | CNY | 2.39 | 2.39 | 2.36 | 2.38 | 2.38 | -0.03 (-1.24%) | 10,402,413 |