Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 2 | 2.02 | 1.98 | 2.01 | 2.01 | -0.02 (-0.99%) | 7,288,575 |
14 Jan 2020 | CNY | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 5,764,662 |
13 Jan 2020 | CNY | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +0.02 (+0.99%) | 5,519,204 |
10 Jan 2020 | CNY | 2.06 | 2.07 | 1.98 | 2.02 | 2.02 | -0.05 (-2.42%) | 13,271,900 |
9 Jan 2020 | CNY | 2.1 | 2.16 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 19,288,000 |
8 Jan 2020 | CNY | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | +0.1 (+5%) | 14,663,486 |
7 Jan 2020 | CNY | 2.01 | 2.02 | 1.98 | 2 | 2 | 0.0 (0.0%) | 3,950,728 |
6 Jan 2020 | CNY | 1.9 | 2.01 | 1.9 | 2 | 2 | +0.09 (+4.71%) | 12,871,226 |
3 Jan 2020 | CNY | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 4,643,685 |
2 Jan 2020 | CNY | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | +0.03 (+1.61%) | 5,214,723 |
31 Dec 2019 | CNY | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 4,631,619 |
30 Dec 2019 | CNY | 1.89 | 1.89 | 1.82 | 1.89 | 1.89 | -0.01 (-0.53%) | 5,681,753 |
27 Dec 2019 | CNY | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 3,504,306 |
26 Dec 2019 | CNY | 1.89 | 1.91 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 4,612,600 |
25 Dec 2019 | CNY | 1.93 | 1.95 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 5,062,000 |
24 Dec 2019 | CNY | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | +0.06 (+3.21%) | 6,786,575 |
23 Dec 2019 | CNY | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 4,821,460 |
20 Dec 2019 | CNY | 1.87 | 1.94 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 7,948,300 |
19 Dec 2019 | CNY | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 3,817,788 |
18 Dec 2019 | CNY | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 3,353,600 |
17 Dec 2019 | CNY | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 2,905,559 |
16 Dec 2019 | CNY | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 2,077,364 |
13 Dec 2019 | CNY | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,462,300 |
12 Dec 2019 | CNY | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,186,989 |
11 Dec 2019 | CNY | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 1,784,300 |
10 Dec 2019 | CNY | 1.83 | 1.84 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 4,578,900 |
9 Dec 2019 | CNY | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 2,443,000 |
6 Dec 2019 | CNY | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | +0.03 (+1.64%) | 3,600,600 |
5 Dec 2019 | CNY | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 2,151,700 |
4 Dec 2019 | CNY | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 3,837,209 |