Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 2.17 | 2.19 | 2.06 | 2.1 | 2.1 | -0.05 (-2.33%) | 15,224,144 |
25 Nov 2019 | CNY | 2.06 | 2.26 | 2.06 | 2.15 | 2.15 | +0.1 (+4.88%) | 24,976,793 |
22 Nov 2019 | CNY | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 9,647,503 |
21 Nov 2019 | CNY | 2.01 | 2.04 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 6,051,136 |
20 Nov 2019 | CNY | 1.99 | 2.07 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 13,279,143 |
19 Nov 2019 | CNY | 1.97 | 2.01 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 5,994,212 |
18 Nov 2019 | CNY | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 7,095,551 |
15 Nov 2019 | CNY | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 8,707,926 |
14 Nov 2019 | CNY | 1.97 | 1.98 | 1.92 | 1.97 | 1.97 | -0.01 (-0.51%) | 13,469,835 |
13 Nov 2019 | CNY | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 7,439,935 |
12 Nov 2019 | CNY | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 8,461,250 |
11 Nov 2019 | CNY | 2.09 | 2.09 | 2 | 2.01 | 2.01 | -0.08 (-3.83%) | 10,878,100 |
8 Nov 2019 | CNY | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 6,200,696 |
7 Nov 2019 | CNY | 2.09 | 2.1 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 7,194,643 |
6 Nov 2019 | CNY | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 6,949,828 |
5 Nov 2019 | CNY | 2.12 | 2.13 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 5,333,332 |
4 Nov 2019 | CNY | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -0.02 (-0.93%) | 6,059,796 |
1 Nov 2019 | CNY | 2.11 | 2.15 | 2.09 | 2.14 | 2.14 | +0.02 (+0.94%) | 8,043,473 |
31 Oct 2019 | CNY | 2.21 | 2.21 | 2.1 | 2.12 | 2.12 | -0.08 (-3.64%) | 16,611,058 |
30 Oct 2019 | CNY | 2.26 | 2.27 | 2.19 | 2.2 | 2.2 | -0.11 (-4.76%) | 23,612,380 |
29 Oct 2019 | CNY | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -0.04 (-1.70%) | 6,423,684 |
28 Oct 2019 | CNY | 2.34 | 2.35 | 2.32 | 2.35 | 2.35 | +0.02 (+0.86%) | 5,990,263 |
25 Oct 2019 | CNY | 2.33 | 2.34 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 5,532,140 |
24 Oct 2019 | CNY | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 6,345,474 |
23 Oct 2019 | CNY | 2.34 | 2.36 | 2.33 | 2.34 | 2.34 | 0.0 (0.0%) | 3,890,874 |
22 Oct 2019 | CNY | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 5,208,060 |
21 Oct 2019 | CNY | 2.35 | 2.35 | 2.32 | 2.33 | 2.33 | -0.02 (-0.85%) | 4,718,334 |
18 Oct 2019 | CNY | 2.36 | 2.37 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 9,376,226 |
17 Oct 2019 | CNY | 2.35 | 2.37 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 3,666,600 |
16 Oct 2019 | CNY | 2.39 | 2.4 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 6,726,940 |