Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | CNY | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 2,931,230 |
13 Jan 2020 | CNY | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.07 (-2.73%) | 6,056,542 |
10 Jan 2020 | CNY | 2.6 | 2.62 | 2.55 | 2.56 | 2.56 | -0.03 (-1.16%) | 4,273,427 |
9 Jan 2020 | CNY | 2.6 | 2.6 | 2.58 | 2.59 | 2.59 | +0.01 (+0.39%) | 3,501,368 |
8 Jan 2020 | CNY | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.06 (-2.27%) | 5,062,047 |
7 Jan 2020 | CNY | 2.61 | 2.65 | 2.59 | 2.64 | 2.64 | +0.03 (+1.15%) | 3,999,881 |
6 Jan 2020 | CNY | 2.59 | 2.63 | 2.58 | 2.61 | 2.61 | +0.01 (+0.38%) | 5,080,747 |
3 Jan 2020 | CNY | 2.61 | 2.62 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 2,909,761 |
2 Jan 2020 | CNY | 2.63 | 2.65 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 3,101,510 |
31 Dec 2019 | CNY | 2.6 | 2.62 | 2.58 | 2.61 | 2.61 | +0.02 (+0.77%) | 1,260,358 |
30 Dec 2019 | CNY | 2.57 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 1,754,740 |
27 Dec 2019 | CNY | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 2,290,808 |
26 Dec 2019 | CNY | 2.6 | 2.61 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 1,766,210 |
25 Dec 2019 | CNY | 2.64 | 2.66 | 2.58 | 2.61 | 2.61 | -0.05 (-1.88%) | 2,764,590 |
24 Dec 2019 | CNY | 2.57 | 2.66 | 2.57 | 2.66 | 2.66 | +0.07 (+2.70%) | 3,383,940 |
23 Dec 2019 | CNY | 2.61 | 2.61 | 2.57 | 2.59 | 2.59 | -0.02 (-0.77%) | 2,831,500 |
20 Dec 2019 | CNY | 2.61 | 2.63 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 3,043,999 |
19 Dec 2019 | CNY | 2.63 | 2.63 | 2.58 | 2.61 | 2.61 | -0.01 (-0.38%) | 3,847,271 |
18 Dec 2019 | CNY | 2.58 | 2.63 | 2.57 | 2.62 | 2.62 | +0.03 (+1.16%) | 2,341,199 |
17 Dec 2019 | CNY | 2.56 | 2.6 | 2.56 | 2.59 | 2.59 | +0.03 (+1.17%) | 3,632,042 |
16 Dec 2019 | CNY | 2.57 | 2.58 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 2,153,732 |
13 Dec 2019 | CNY | 2.55 | 2.58 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,698,840 |
12 Dec 2019 | CNY | 2.56 | 2.58 | 2.53 | 2.55 | 2.55 | -0.01 (-0.39%) | 1,415,360 |
11 Dec 2019 | CNY | 2.57 | 2.58 | 2.55 | 2.56 | 2.56 | -0.03 (-1.16%) | 1,790,179 |
10 Dec 2019 | CNY | 2.61 | 2.61 | 2.56 | 2.59 | 2.59 | -0.04 (-1.52%) | 2,160,350 |
9 Dec 2019 | CNY | 2.61 | 2.68 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,934,237 |
6 Dec 2019 | CNY | 2.61 | 2.64 | 2.59 | 2.64 | 2.64 | +0.05 (+1.93%) | 1,344,637 |
5 Dec 2019 | CNY | 2.58 | 2.6 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 1,282,036 |
4 Dec 2019 | CNY | 2.55 | 2.62 | 2.54 | 2.58 | 2.58 | +0.01 (+0.39%) | 1,278,090 |
3 Dec 2019 | CNY | 2.61 | 2.61 | 2.55 | 2.57 | 2.57 | -0.05 (-1.91%) | 2,123,970 |