Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 2.2 | 2.25 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 11,788,209 |
20 Nov 2020 | CNY | 2.2 | 2.22 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 8,739,883 |
19 Nov 2020 | CNY | 2.22 | 2.23 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 8,413,813 |
18 Nov 2020 | CNY | 2.21 | 2.24 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 14,433,466 |
17 Nov 2020 | CNY | 2.19 | 2.27 | 2.17 | 2.22 | 2.22 | +0.03 (+1.37%) | 22,844,284 |
16 Nov 2020 | CNY | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 8,348,741 |
13 Nov 2020 | CNY | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 6,465,131 |
12 Nov 2020 | CNY | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 7,585,173 |
11 Nov 2020 | CNY | 2.15 | 2.18 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 10,497,450 |
10 Nov 2020 | CNY | 2.17 | 2.18 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 7,446,555 |
9 Nov 2020 | CNY | 2.14 | 2.18 | 2.13 | 2.16 | 2.16 | +0.02 (+0.93%) | 9,114,912 |
6 Nov 2020 | CNY | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 6,814,820 |
5 Nov 2020 | CNY | 2.13 | 2.16 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 10,146,765 |
4 Nov 2020 | CNY | 2.13 | 2.13 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 6,175,195 |
3 Nov 2020 | CNY | 2.09 | 2.14 | 2.09 | 2.13 | 2.13 | +0.04 (+1.91%) | 6,794,476 |
2 Nov 2020 | CNY | 2.08 | 2.1 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 8,235,754 |
30 Oct 2020 | CNY | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -0.05 (-2.34%) | 11,292,006 |
29 Oct 2020 | CNY | 2.11 | 2.14 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 5,988,838 |
28 Oct 2020 | CNY | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 6,414,695 |
27 Oct 2020 | CNY | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 9,345,550 |
26 Oct 2020 | CNY | 2.19 | 2.2 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 6,417,999 |
23 Oct 2020 | CNY | 2.2 | 2.21 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 5,339,369 |
22 Oct 2020 | CNY | 2.19 | 2.2 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 4,936,800 |
21 Oct 2020 | CNY | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 5,760,360 |
20 Oct 2020 | CNY | 2.2 | 2.21 | 2.18 | 2.21 | 2.21 | 0.0 (0.0%) | 6,722,395 |
19 Oct 2020 | CNY | 2.21 | 2.24 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 10,531,572 |
16 Oct 2020 | CNY | 2.21 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 7,836,536 |
15 Oct 2020 | CNY | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 6,934,993 |
14 Oct 2020 | CNY | 2.24 | 2.24 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 7,395,205 |
13 Oct 2020 | CNY | 2.26 | 2.27 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 10,298,370 |