Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 2.55 | 2.55 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 23,549,201 |
15 Jan 2020 | CNY | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | -0.05 (-1.94%) | 21,834,582 |
14 Jan 2020 | CNY | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | +0.01 (+0.39%) | 28,346,421 |
13 Jan 2020 | CNY | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | +0.01 (+0.39%) | 14,168,278 |
10 Jan 2020 | CNY | 2.56 | 2.58 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 14,265,526 |
9 Jan 2020 | CNY | 2.56 | 2.57 | 2.55 | 2.57 | 2.57 | +0.03 (+1.18%) | 15,287,983 |
8 Jan 2020 | CNY | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.06 (-2.31%) | 23,661,090 |
7 Jan 2020 | CNY | 2.59 | 2.61 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 19,361,592 |
6 Jan 2020 | CNY | 2.6 | 2.62 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 27,240,408 |
3 Jan 2020 | CNY | 2.63 | 2.63 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 27,315,600 |
2 Jan 2020 | CNY | 2.6 | 2.67 | 2.59 | 2.63 | 2.63 | +0.04 (+1.54%) | 38,171,099 |
31 Dec 2019 | CNY | 2.57 | 2.59 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 15,834,502 |
30 Dec 2019 | CNY | 2.54 | 2.58 | 2.52 | 2.57 | 2.57 | +0.03 (+1.18%) | 20,551,162 |
27 Dec 2019 | CNY | 2.53 | 2.57 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 20,990,952 |
26 Dec 2019 | CNY | 2.5 | 2.55 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 14,265,723 |
25 Dec 2019 | CNY | 2.52 | 2.53 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 11,791,900 |
24 Dec 2019 | CNY | 2.52 | 2.54 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 12,573,794 |
23 Dec 2019 | CNY | 2.57 | 2.57 | 2.51 | 2.51 | 2.51 | -0.06 (-2.33%) | 18,628,308 |
20 Dec 2019 | CNY | 2.59 | 2.61 | 2.55 | 2.57 | 2.57 | -0.02 (-0.77%) | 17,787,242 |
19 Dec 2019 | CNY | 2.56 | 2.61 | 2.55 | 2.59 | 2.59 | +0.03 (+1.17%) | 25,343,721 |
18 Dec 2019 | CNY | 2.56 | 2.58 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 18,670,301 |
17 Dec 2019 | CNY | 2.53 | 2.57 | 2.51 | 2.57 | 2.57 | +0.04 (+1.58%) | 30,202,276 |
16 Dec 2019 | CNY | 2.53 | 2.54 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 22,263,375 |
13 Dec 2019 | CNY | 2.51 | 2.53 | 2.49 | 2.52 | 2.52 | +0.03 (+1.20%) | 21,247,253 |
12 Dec 2019 | CNY | 2.5 | 2.52 | 2.49 | 2.49 | 2.49 | -0.02 (-0.80%) | 7,967,099 |
11 Dec 2019 | CNY | 2.51 | 2.52 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 7,779,614 |
10 Dec 2019 | CNY | 2.49 | 2.52 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 11,789,889 |
9 Dec 2019 | CNY | 2.53 | 2.54 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 18,990,446 |
6 Dec 2019 | CNY | 2.5 | 2.54 | 2.5 | 2.53 | 2.53 | +0.04 (+1.61%) | 18,769,562 |
5 Dec 2019 | CNY | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 5,465,687 |