Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 2.96 | 3.04 | 2.94 | 3.02 | 3.02 | +0.06 (+2.03%) | 6,137,419 |
9 Oct 2020 | CNY | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | +0.06 (+2.07%) | 2,655,319 |
30 Sep 2020 | CNY | 2.91 | 2.92 | 2.86 | 2.9 | 2.9 | -0.01 (-0.34%) | 2,574,605 |
29 Sep 2020 | CNY | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 2,640,794 |
28 Sep 2020 | CNY | 2.9 | 2.98 | 2.88 | 2.94 | 2.94 | +0.05 (+1.73%) | 4,300,032 |
25 Sep 2020 | CNY | 2.9 | 2.9 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 2,633,300 |
24 Sep 2020 | CNY | 2.97 | 2.97 | 2.87 | 2.88 | 2.88 | -0.1 (-3.36%) | 4,725,000 |
23 Sep 2020 | CNY | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 2,432,100 |
22 Sep 2020 | CNY | 3 | 3.01 | 2.97 | 2.98 | 2.98 | -0.04 (-1.32%) | 3,418,002 |
21 Sep 2020 | CNY | 3.01 | 3.03 | 2.99 | 3.02 | 3.02 | +0.01 (+0.33%) | 3,962,142 |
18 Sep 2020 | CNY | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 4,350,719 |
17 Sep 2020 | CNY | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 2,924,300 |
16 Sep 2020 | CNY | 2.99 | 3 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 2,838,500 |
15 Sep 2020 | CNY | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 3,565,502 |
14 Sep 2020 | CNY | 3.03 | 3.05 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 6,195,262 |
11 Sep 2020 | CNY | 3.11 | 3.12 | 2.98 | 3.03 | 3.03 | -0.05 (-1.62%) | 9,884,506 |
10 Sep 2020 | CNY | 3.25 | 3.25 | 3.07 | 3.08 | 3.08 | -0.13 (-4.05%) | 11,812,306 |
9 Sep 2020 | CNY | 3.1 | 3.22 | 3.09 | 3.21 | 3.21 | +0.11 (+3.55%) | 23,695,544 |
8 Sep 2020 | CNY | 3.01 | 3.11 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 9,622,604 |
7 Sep 2020 | CNY | 3.03 | 3.07 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 5,418,890 |
4 Sep 2020 | CNY | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | -0.04 (-1.30%) | 5,817,100 |
3 Sep 2020 | CNY | 3.07 | 3.14 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 8,282,002 |
2 Sep 2020 | CNY | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 3,515,802 |
1 Sep 2020 | CNY | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 2,833,112 |
31 Aug 2020 | CNY | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 3,803,900 |
28 Aug 2020 | CNY | 3 | 3.07 | 3 | 3.06 | 3.06 | +0.03 (+0.99%) | 4,003,900 |
27 Aug 2020 | CNY | 2.99 | 3.04 | 2.98 | 3.03 | 3.03 | +0.04 (+1.34%) | 4,119,290 |
26 Aug 2020 | CNY | 3.04 | 3.05 | 2.97 | 2.99 | 2.99 | -0.06 (-1.97%) | 6,270,790 |
25 Aug 2020 | CNY | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 4,509,300 |
24 Aug 2020 | CNY | 3.1 | 3.11 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 4,365,700 |