Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 3 | 3.03 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 2,308,494 |
19 Oct 2020 | CNY | 3.04 | 3.04 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,617,700 |
16 Oct 2020 | CNY | 3.01 | 3.04 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 3,083,100 |
15 Oct 2020 | CNY | 3.01 | 3.02 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 2,210,324 |
14 Oct 2020 | CNY | 3.04 | 3.04 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 3,177,217 |
13 Oct 2020 | CNY | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 3,363,944 |
12 Oct 2020 | CNY | 3.03 | 3.06 | 3.01 | 3.06 | 3.06 | +0.04 (+1.32%) | 6,066,720 |
9 Oct 2020 | CNY | 2.98 | 3.03 | 2.97 | 3.02 | 3.02 | +0.07 (+2.37%) | 5,103,972 |
30 Sep 2020 | CNY | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 3,314,947 |
29 Sep 2020 | CNY | 2.97 | 2.99 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 2,325,785 |
28 Sep 2020 | CNY | 2.98 | 2.99 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 2,012,384 |
25 Sep 2020 | CNY | 2.99 | 3 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 3,209,191 |
24 Sep 2020 | CNY | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | -0.05 (-1.65%) | 4,707,700 |
23 Sep 2020 | CNY | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 2,394,120 |
22 Sep 2020 | CNY | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | -0.04 (-1.30%) | 4,806,954 |
21 Sep 2020 | CNY | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 5,152,008 |
18 Sep 2020 | CNY | 3.03 | 3.08 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 5,626,292 |
17 Sep 2020 | CNY | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 4,302,172 |
16 Sep 2020 | CNY | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 3,649,052 |
15 Sep 2020 | CNY | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 4,542,600 |
14 Sep 2020 | CNY | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 5,027,300 |
11 Sep 2020 | CNY | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | -0.02 (-0.65%) | 9,231,838 |
10 Sep 2020 | CNY | 3.22 | 3.23 | 3.05 | 3.07 | 3.07 | -0.13 (-4.06%) | 17,096,069 |
9 Sep 2020 | CNY | 3.1 | 3.25 | 3.1 | 3.2 | 3.2 | +0.08 (+2.56%) | 27,016,487 |
8 Sep 2020 | CNY | 3.06 | 3.13 | 3.04 | 3.12 | 3.12 | +0.08 (+2.63%) | 8,448,959 |
7 Sep 2020 | CNY | 3.07 | 3.09 | 3.04 | 3.04 | 3.04 | -0.05 (-1.62%) | 6,710,023 |
4 Sep 2020 | CNY | 3.03 | 3.09 | 3.02 | 3.09 | 3.09 | +0.03 (+0.98%) | 5,882,152 |
3 Sep 2020 | CNY | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 5,559,398 |
2 Sep 2020 | CNY | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 5,224,600 |
1 Sep 2020 | CNY | 3.09 | 3.1 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 3,696,753 |