Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 2.44 | 2.44 | 2.33 | 2.35 | 2.35 | -0.1 (-4.08%) | 43,294,450 |
9 Jul 2020 | CNY | 2.4 | 2.48 | 2.34 | 2.45 | 2.45 | +0.07 (+2.94%) | 68,027,646 |
8 Jul 2020 | CNY | 2.28 | 2.42 | 2.27 | 2.38 | 2.38 | +0.1 (+4.39%) | 63,956,872 |
7 Jul 2020 | CNY | 2.34 | 2.41 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 63,793,850 |
6 Jul 2020 | CNY | 2.2 | 2.32 | 2.19 | 2.3 | 2.3 | +0.14 (+6.48%) | 41,943,763 |
3 Jul 2020 | CNY | 2.14 | 2.21 | 2.11 | 2.16 | 2.16 | +0.04 (+1.89%) | 32,082,195 |
2 Jul 2020 | CNY | 2.09 | 2.13 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 20,462,154 |
1 Jul 2020 | CNY | 2.07 | 2.11 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 20,662,660 |
30 Jun 2020 | CNY | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 7,502,025 |
29 Jun 2020 | CNY | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 9,053,110 |
24 Jun 2020 | CNY | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 9,343,410 |
23 Jun 2020 | CNY | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 6,761,020 |
22 Jun 2020 | CNY | 2.1 | 2.11 | 2.07 | 2.09 | 2.09 | -0.02 (-0.95%) | 11,573,511 |
19 Jun 2020 | CNY | 2.1 | 2.12 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 11,545,138 |
18 Jun 2020 | CNY | 2.09 | 2.15 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 16,627,338 |
17 Jun 2020 | CNY | 2.09 | 2.12 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 10,915,900 |
16 Jun 2020 | CNY | 2.07 | 2.1 | 2.07 | 2.09 | 2.09 | +0.02 (+0.97%) | 11,802,709 |
15 Jun 2020 | CNY | 2.14 | 2.14 | 2.06 | 2.07 | 2.07 | -0.09 (-4.17%) | 23,025,137 |
12 Jun 2020 | CNY | 2.14 | 2.18 | 2.12 | 2.16 | 2.16 | -0.03 (-1.37%) | 12,991,839 |
11 Jun 2020 | CNY | 2.18 | 2.25 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 17,226,200 |
10 Jun 2020 | CNY | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 11,330,824 |
9 Jun 2020 | CNY | 2.2 | 2.22 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 10,642,452 |
8 Jun 2020 | CNY | 2.22 | 2.23 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 13,477,023 |
5 Jun 2020 | CNY | 2.24 | 2.26 | 2.21 | 2.22 | 2.22 | -0.04 (-1.77%) | 15,623,700 |
4 Jun 2020 | CNY | 2.2 | 2.29 | 2.18 | 2.26 | 2.26 | +0.07 (+3.20%) | 24,641,310 |
3 Jun 2020 | CNY | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 14,185,087 |
2 Jun 2020 | CNY | 2.22 | 2.25 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 18,403,359 |
1 Jun 2020 | CNY | 2.23 | 2.26 | 2.18 | 2.22 | 2.22 | -0.02 (-0.89%) | 34,706,984 |
29 May 2020 | CNY | 2.14 | 2.3 | 2.14 | 2.24 | 2.24 | +0.06 (+2.75%) | 42,926,305 |
28 May 2020 | CNY | 2.38 | 2.38 | 2.16 | 2.18 | 2.18 | -0.09 (-3.96%) | 57,488,697 |