Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | CNY | 2.15 | 2.27 | 2.14 | 2.27 | 2.27 | +0.11 (+5.09%) | 8,356,989 |
3 Mar 2020 | CNY | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 3,118,891 |
2 Mar 2020 | CNY | 2.13 | 2.18 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 3,819,728 |
28 Feb 2020 | CNY | 2.16 | 2.19 | 2.11 | 2.13 | 2.13 | -0.09 (-4.05%) | 6,113,461 |
27 Feb 2020 | CNY | 2.25 | 2.27 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 5,586,706 |
26 Feb 2020 | CNY | 2.24 | 2.26 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 4,297,657 |
25 Feb 2020 | CNY | 2.24 | 2.28 | 2.2 | 2.26 | 2.26 | -0.03 (-1.31%) | 4,491,730 |
24 Feb 2020 | CNY | 2.29 | 2.32 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 4,545,630 |
21 Feb 2020 | CNY | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 4,022,626 |
20 Feb 2020 | CNY | 2.28 | 2.31 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 4,004,793 |
19 Feb 2020 | CNY | 2.3 | 2.3 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 3,028,239 |
18 Feb 2020 | CNY | 2.32 | 2.35 | 2.28 | 2.3 | 2.3 | -0.03 (-1.29%) | 4,630,388 |
17 Feb 2020 | CNY | 2.3 | 2.38 | 2.28 | 2.33 | 2.33 | +0.04 (+1.75%) | 3,461,840 |
14 Feb 2020 | CNY | 2.28 | 2.31 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 1,484,650 |
13 Feb 2020 | CNY | 2.36 | 2.36 | 2.28 | 2.29 | 2.29 | -0.07 (-2.97%) | 2,785,873 |
12 Feb 2020 | CNY | 2.35 | 2.42 | 2.31 | 2.36 | 2.36 | +0.01 (+0.43%) | 4,874,761 |
11 Feb 2020 | CNY | 2.23 | 2.35 | 2.22 | 2.35 | 2.35 | +0.11 (+4.91%) | 2,945,008 |
10 Feb 2020 | CNY | 2.2 | 2.25 | 2.16 | 2.24 | 2.24 | +0.03 (+1.36%) | 2,829,620 |
7 Feb 2020 | CNY | 2.22 | 2.23 | 2.18 | 2.21 | 2.21 | -0.03 (-1.34%) | 2,833,630 |
6 Feb 2020 | CNY | 2.26 | 2.27 | 2.19 | 2.24 | 2.24 | -0.02 (-0.88%) | 4,165,459 |
5 Feb 2020 | CNY | 2.26 | 2.3 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 4,296,100 |
4 Feb 2020 | CNY | 2.26 | 2.32 | 2.26 | 2.26 | 2.26 | -0.12 (-5.04%) | 6,899,866 |
3 Feb 2020 | CNY | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 387,700 |
23 Jan 2020 | CNY | 2.43 | 2.57 | 2.43 | 2.5 | 2.5 | +0.02 (+0.81%) | 4,458,410 |
22 Jan 2020 | CNY | 2.39 | 2.51 | 2.37 | 2.48 | 2.48 | +0.09 (+3.77%) | 2,964,460 |
21 Jan 2020 | CNY | 2.4 | 2.42 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 2,404,930 |
20 Jan 2020 | CNY | 2.44 | 2.44 | 2.37 | 2.4 | 2.4 | -0.04 (-1.64%) | 3,454,417 |
17 Jan 2020 | CNY | 2.47 | 2.49 | 2.41 | 2.44 | 2.44 | -0.04 (-1.61%) | 3,547,590 |
16 Jan 2020 | CNY | 2.5 | 2.5 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 2,053,406 |
15 Jan 2020 | CNY | 2.48 | 2.52 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 3,432,983 |