Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | CNY | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 5,000 |
7 Jul 2020 | CNY | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.4 (-6.30%) | 732 |
6 Jul 2020 | CNY | 6.05 | 6.4 | 6.05 | 6.35 | 6.35 | +0.85 (+15.45%) | 415 |
3 Jul 2020 | CNY | 5.2 | 5.5 | 5.2 | 5.5 | 5.5 | +0.78 (+16.53%) | 2,575 |
2 Jul 2020 | CNY | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | +0.28 (+6.31%) | 1,190 |
1 Jul 2020 | CNY | 4.34 | 4.46 | 4.34 | 4.44 | 4.44 | -0.02 (-0.45%) | 1,159 |
30 Jun 2020 | CNY | 4.28 | 4.46 | 4.28 | 4.46 | 4.46 | -0.04 (-0.89%) | 625 |
29 Jun 2020 | CNY | 4.42 | 4.5 | 4.38 | 4.5 | 4.5 | +0.02 (+0.45%) | 1,354 |
26 Jun 2020 | CNY | 4.28 | 4.48 | 4.28 | 4.48 | 4.48 | +0.5 (+12.56%) | 450 |
22 Jun 2020 | CNY | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | +0.16 (+4.19%) | 250 |
19 Jun 2020 | CNY | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | +0.26 (+7.30%) | 4,900 |
18 Jun 2020 | CNY | 3.6 | 3.6 | 3.56 | 3.56 | 3.56 | +0.42 (+13.38%) | 6,333 |
15 Jun 2020 | CNY | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.14 (-4.27%) | 670 |
12 Jun 2020 | CNY | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | +0.02 (+0.61%) | 1,470 |
11 Jun 2020 | CNY | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | -0.14 (-4.12%) | 450 |
10 Jun 2020 | CNY | 3.3 | 3.4 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 696 |
5 Jun 2020 | CNY | 3.24 | 3.4 | 3.24 | 3.4 | 3.4 | +0.12 (+3.66%) | 7,175 |
4 Jun 2020 | CNY | 3.32 | 3.4 | 3.28 | 3.28 | 3.28 | +0.1 (+3.14%) | 1,300 |
29 May 2020 | CNY | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 1,000 |
28 May 2020 | CNY | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | -0.16 (-4.73%) | 166 |
26 May 2020 | CNY | 3.3 | 3.38 | 3.3 | 3.38 | 3.38 | +0.06 (+1.81%) | 500 |
25 May 2020 | CNY | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 0.0 (0.0%) | 500 |
21 May 2020 | CNY | 3.34 | 3.4 | 3.32 | 3.32 | 3.32 | -0.18 (-5.14%) | 800 |
19 May 2020 | CNY | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.26 (+8.02%) | 2,000 |
18 May 2020 | CNY | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.26 (-7.43%) | 120 |
13 May 2020 | CNY | 3.54 | 3.54 | 3.5 | 3.5 | 3.5 | +0.02 (+0.57%) | 2,226 |
12 May 2020 | CNY | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | +0.1 (+2.96%) | 500 |
11 May 2020 | CNY | 3.4 | 3.4 | 3.38 | 3.38 | 3.38 | +0.48 (+16.55%) | 353 |
4 May 2020 | CNY | 2.92 | 2.92 | 2.9 | 2.9 | 2.9 | -0.24 (-7.64%) | 200 |
29 Apr 2020 | CNY | 3.12 | 3.24 | 3.12 | 3.14 | 3.14 | -0.14 (-4.27%) | 1,697 |