Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 2.38 | 2.42 | 2.32 | 2.33 | 2.33 | -0.06 (-2.51%) | 21,297,499 |
9 Jul 2020 | CNY | 2.33 | 2.4 | 2.31 | 2.39 | 2.39 | +0.06 (+2.58%) | 25,751,428 |
8 Jul 2020 | CNY | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 24,766,429 |
7 Jul 2020 | CNY | 2.38 | 2.43 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 36,960,068 |
6 Jul 2020 | CNY | 2.22 | 2.35 | 2.22 | 2.33 | 2.33 | +0.13 (+5.91%) | 40,490,058 |
3 Jul 2020 | CNY | 2.18 | 2.21 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 19,385,962 |
2 Jul 2020 | CNY | 2.13 | 2.18 | 2.12 | 2.17 | 2.17 | +0.04 (+1.88%) | 18,502,747 |
1 Jul 2020 | CNY | 2.09 | 2.16 | 2.08 | 2.13 | 2.13 | +0.04 (+1.91%) | 19,436,356 |
30 Jun 2020 | CNY | 2.07 | 2.1 | 2.07 | 2.09 | 2.09 | +0.02 (+0.97%) | 4,367,981 |
29 Jun 2020 | CNY | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 5,455,364 |
24 Jun 2020 | CNY | 2.1 | 2.11 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 5,603,893 |
23 Jun 2020 | CNY | 2.11 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 3,781,850 |
22 Jun 2020 | CNY | 2.12 | 2.13 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 5,801,800 |
19 Jun 2020 | CNY | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 7,541,696 |
18 Jun 2020 | CNY | 2.11 | 2.12 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 7,159,449 |
17 Jun 2020 | CNY | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 6,196,243 |
16 Jun 2020 | CNY | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 5,653,820 |
15 Jun 2020 | CNY | 2.09 | 2.13 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 6,999,850 |
12 Jun 2020 | CNY | 2.12 | 2.12 | 2.07 | 2.1 | 2.1 | -0.14 (-6.25%) | 8,761,406 |
11 Jun 2020 | CNY | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 9,248,175 |
10 Jun 2020 | CNY | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 5,711,692 |
9 Jun 2020 | CNY | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 5,709,626 |
8 Jun 2020 | CNY | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 11,044,840 |
5 Jun 2020 | CNY | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 6,655,818 |
4 Jun 2020 | CNY | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 8,033,319 |
3 Jun 2020 | CNY | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 11,684,890 |
2 Jun 2020 | CNY | 2.21 | 2.24 | 2.21 | 2.23 | 2.23 | +0.02 (+0.90%) | 11,052,072 |
1 Jun 2020 | CNY | 2.19 | 2.22 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 7,700,576 |
29 May 2020 | CNY | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 3,215,369 |
28 May 2020 | CNY | 2.2 | 2.21 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 4,362,036 |