Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.06 (-2.36%) | 10,093,500 |
7 Jan 2020 | CNY | 2.52 | 2.54 | 2.51 | 2.54 | 2.54 | +0.03 (+1.20%) | 9,860,707 |
6 Jan 2020 | CNY | 2.51 | 2.53 | 2.49 | 2.51 | 2.51 | -0.03 (-1.18%) | 10,682,864 |
3 Jan 2020 | CNY | 2.56 | 2.56 | 2.51 | 2.54 | 2.54 | -0.01 (-0.39%) | 11,633,514 |
2 Jan 2020 | CNY | 2.5 | 2.56 | 2.5 | 2.55 | 2.55 | +0.06 (+2.41%) | 16,340,008 |
31 Dec 2019 | CNY | 2.47 | 2.51 | 2.45 | 2.49 | 2.49 | +0.01 (+0.40%) | 11,614,969 |
30 Dec 2019 | CNY | 2.5 | 2.52 | 2.43 | 2.48 | 2.48 | -0.05 (-1.98%) | 25,331,948 |
27 Dec 2019 | CNY | 2.48 | 2.6 | 2.47 | 2.53 | 2.53 | +0.06 (+2.43%) | 24,599,703 |
26 Dec 2019 | CNY | 2.46 | 2.5 | 2.46 | 2.47 | 2.47 | +0.01 (+0.41%) | 14,482,655 |
25 Dec 2019 | CNY | 2.5 | 2.5 | 2.46 | 2.46 | 2.46 | -0.03 (-1.20%) | 1,586,251 |
24 Dec 2019 | CNY | 2.47 | 2.5 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 3,693,903 |
23 Dec 2019 | CNY | 2.52 | 2.52 | 2.45 | 2.47 | 2.47 | -0.04 (-1.59%) | 4,401,636 |
20 Dec 2019 | CNY | 2.51 | 2.55 | 2.51 | 2.51 | 2.51 | -0.01 (-0.40%) | 5,005,335 |
19 Dec 2019 | CNY | 2.48 | 2.52 | 2.47 | 2.52 | 2.52 | +0.03 (+1.20%) | 3,435,439 |
18 Dec 2019 | CNY | 2.49 | 2.52 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 4,391,491 |
17 Dec 2019 | CNY | 2.44 | 2.51 | 2.44 | 2.49 | 2.49 | +0.05 (+2.05%) | 8,309,504 |
16 Dec 2019 | CNY | 2.43 | 2.44 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 5,391,790 |
13 Dec 2019 | CNY | 2.41 | 2.44 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,942,626 |
12 Dec 2019 | CNY | 2.41 | 2.43 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 4,553,309 |
11 Dec 2019 | CNY | 2.42 | 2.42 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 2,730,831 |
10 Dec 2019 | CNY | 2.4 | 2.42 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 2,041,489 |
9 Dec 2019 | CNY | 2.4 | 2.42 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 3,037,487 |
6 Dec 2019 | CNY | 2.43 | 2.43 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 8,895,635 |
5 Dec 2019 | CNY | 2.44 | 2.45 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 3,734,717 |
4 Dec 2019 | CNY | 2.47 | 2.5 | 2.42 | 2.45 | 2.45 | -0.02 (-0.81%) | 5,701,923 |
3 Dec 2019 | CNY | 2.43 | 2.47 | 2.41 | 2.47 | 2.47 | +0.05 (+2.07%) | 6,679,507 |
2 Dec 2019 | CNY | 2.41 | 2.44 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 5,180,408 |
29 Nov 2019 | CNY | 2.35 | 2.41 | 2.33 | 2.4 | 2.4 | +0.04 (+1.69%) | 9,307,685 |
28 Nov 2019 | CNY | 2.34 | 2.36 | 2.32 | 2.36 | 2.36 | +0.01 (+0.43%) | 3,491,540 |
27 Nov 2019 | CNY | 2.33 | 2.35 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 2,563,243 |