Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 2.01 | 2.02 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 23,288,382 |
17 Apr 2020 | CNY | 2.01 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 23,215,804 |
16 Apr 2020 | CNY | 2 | 2.02 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 17,529,936 |
15 Apr 2020 | CNY | 2.01 | 2.02 | 2 | 2 | 2 | -0.02 (-0.99%) | 14,518,723 |
14 Apr 2020 | CNY | 2.01 | 2.02 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 16,422,600 |
13 Apr 2020 | CNY | 2 | 2.01 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 14,097,600 |
10 Apr 2020 | CNY | 2.03 | 2.04 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 19,485,601 |
9 Apr 2020 | CNY | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 22,955,743 |
8 Apr 2020 | CNY | 2.02 | 2.06 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 37,735,112 |
7 Apr 2020 | CNY | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | +0.03 (+1.50%) | 34,446,287 |
3 Apr 2020 | CNY | 2.02 | 2.03 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 25,468,636 |
2 Apr 2020 | CNY | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 24,386,342 |
1 Apr 2020 | CNY | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 32,371,955 |
31 Mar 2020 | CNY | 2 | 2.04 | 1.99 | 2.03 | 2.03 | +0.04 (+2.01%) | 42,592,630 |
30 Mar 2020 | CNY | 1.99 | 2 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 26,451,730 |
27 Mar 2020 | CNY | 2 | 2.02 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 28,763,526 |
26 Mar 2020 | CNY | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 29,162,001 |
25 Mar 2020 | CNY | 2.01 | 2.03 | 1.99 | 2.02 | 2.02 | +0.04 (+2.02%) | 47,443,876 |
24 Mar 2020 | CNY | 1.99 | 2 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 34,091,975 |
23 Mar 2020 | CNY | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.05 (-2.49%) | 43,575,584 |
20 Mar 2020 | CNY | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 36,424,102 |
19 Mar 2020 | CNY | 1.99 | 2.03 | 1.96 | 2 | 2 | -0.01 (-0.50%) | 56,659,576 |
18 Mar 2020 | CNY | 2.05 | 2.08 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 59,138,789 |
17 Mar 2020 | CNY | 2.05 | 2.08 | 1.99 | 2.04 | 2.04 | 0.0 (0.0%) | 59,836,777 |
16 Mar 2020 | CNY | 2.14 | 2.15 | 2.03 | 2.04 | 2.04 | -0.08 (-3.77%) | 71,264,338 |
13 Mar 2020 | CNY | 2.1 | 2.15 | 2.06 | 2.12 | 2.12 | -0.08 (-3.64%) | 92,515,858 |
12 Mar 2020 | CNY | 2.23 | 2.26 | 2.17 | 2.2 | 2.2 | -0.07 (-3.08%) | 102,828,588 |
11 Mar 2020 | CNY | 2.22 | 2.32 | 2.21 | 2.27 | 2.27 | +0.06 (+2.71%) | 128,278,928 |
10 Mar 2020 | CNY | 2.19 | 2.23 | 2.13 | 2.21 | 2.21 | -0.03 (-1.34%) | 91,271,931 |
9 Mar 2020 | CNY | 2.26 | 2.32 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 99,722,393 |