Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 2.45 | 2.6 | 2.44 | 2.58 | 2.58 | +0.12 (+4.88%) | 43,386,903 |
3 Jun 2020 | CNY | 2.44 | 2.51 | 2.43 | 2.46 | 2.46 | -0.06 (-2.38%) | 30,831,325 |
2 Jun 2020 | CNY | 2.35 | 2.57 | 2.31 | 2.52 | 2.52 | +0.18 (+7.69%) | 37,304,620 |
1 Jun 2020 | CNY | 2.29 | 2.36 | 2.28 | 2.34 | 2.34 | +0.04 (+1.74%) | 14,744,600 |
29 May 2020 | CNY | 2.29 | 2.3 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 7,648,600 |
28 May 2020 | CNY | 2.29 | 2.32 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 10,738,153 |
27 May 2020 | CNY | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | -0.06 (-2.56%) | 12,211,465 |
26 May 2020 | CNY | 2.31 | 2.34 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 11,212,478 |
25 May 2020 | CNY | 2.36 | 2.37 | 2.29 | 2.32 | 2.32 | -0.05 (-2.11%) | 11,027,700 |
22 May 2020 | CNY | 2.41 | 2.42 | 2.36 | 2.37 | 2.37 | -0.07 (-2.87%) | 12,947,000 |
21 May 2020 | CNY | 2.38 | 2.48 | 2.35 | 2.44 | 2.44 | +0.07 (+2.95%) | 20,093,500 |
20 May 2020 | CNY | 2.37 | 2.39 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 12,396,500 |
19 May 2020 | CNY | 2.42 | 2.45 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 13,555,100 |
18 May 2020 | CNY | 2.41 | 2.48 | 2.37 | 2.42 | 2.42 | +0.01 (+0.41%) | 16,384,400 |
15 May 2020 | CNY | 2.47 | 2.48 | 2.4 | 2.41 | 2.41 | -0.05 (-2.03%) | 17,913,402 |
14 May 2020 | CNY | 2.5 | 2.52 | 2.45 | 2.46 | 2.46 | -0.1 (-3.91%) | 28,384,700 |
13 May 2020 | CNY | 2.38 | 2.63 | 2.35 | 2.56 | 2.56 | +0.17 (+7.11%) | 50,006,902 |
12 May 2020 | CNY | 2.42 | 2.44 | 2.36 | 2.39 | 2.39 | -0.05 (-2.05%) | 20,634,900 |
11 May 2020 | CNY | 2.46 | 2.47 | 2.4 | 2.44 | 2.44 | -0.04 (-1.61%) | 26,419,122 |
8 May 2020 | CNY | 2.46 | 2.51 | 2.44 | 2.48 | 2.48 | +0.02 (+0.81%) | 19,620,545 |
7 May 2020 | CNY | 2.51 | 2.51 | 2.45 | 2.46 | 2.46 | -0.06 (-2.38%) | 24,248,862 |
6 May 2020 | CNY | 2.48 | 2.52 | 2.46 | 2.52 | 2.52 | 0.0 (0.0%) | 27,127,760 |
30 Apr 2020 | CNY | 2.51 | 2.57 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 30,365,186 |
29 Apr 2020 | CNY | 2.6 | 2.63 | 2.47 | 2.5 | 2.5 | -0.13 (-4.94%) | 43,032,683 |
28 Apr 2020 | CNY | 2.51 | 2.76 | 2.51 | 2.63 | 2.63 | +0.02 (+0.77%) | 43,658,335 |
27 Apr 2020 | CNY | 2.66 | 2.79 | 2.6 | 2.61 | 2.61 | -0.14 (-5.09%) | 43,721,229 |
24 Apr 2020 | CNY | 2.87 | 2.9 | 2.72 | 2.75 | 2.75 | -0.22 (-7.41%) | 61,317,533 |
23 Apr 2020 | CNY | 3.09 | 3.17 | 2.83 | 2.97 | 2.97 | +0.01 (+0.34%) | 128,676,828 |
22 Apr 2020 | CNY | 2.62 | 2.96 | 2.62 | 2.96 | 2.96 | +0.27 (+10.04%) | 71,196,269 |
21 Apr 2020 | CNY | 2.7 | 2.82 | 2.61 | 2.69 | 2.69 | -0.2 (-6.92%) | 83,836,964 |