Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | CNY | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | +0.3 (+10.07%) | 5,000 |
24 Apr 2020 | CNY | 2.9 | 2.98 | 2.9 | 2.98 | 2.98 | -0.04 (-1.32%) | 60 |
23 Apr 2020 | CNY | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | +0.16 (+5.59%) | 2,000 |
21 Apr 2020 | CNY | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.26 (-8.33%) | 2,500 |
20 Apr 2020 | CNY | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | -0.08 (-2.50%) | 75 |
15 Apr 2020 | CNY | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 1,000 |
14 Apr 2020 | CNY | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.1 (+3.13%) | 4,500 |
9 Apr 2020 | CNY | 3.18 | 3.2 | 3.18 | 3.2 | 3.2 | +0.08 (+2.56%) | 1,410 |
6 Apr 2020 | CNY | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.16 (+5.41%) | 666 |
1 Apr 2020 | CNY | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | 0.0 (0.0%) | 250 |
26 Mar 2020 | CNY | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.06 (-1.99%) | 3,490 |
25 Mar 2020 | CNY | 3 | 3.12 | 3 | 3.02 | 3.02 | +0.08 (+2.72%) | 3,000 |
24 Mar 2020 | CNY | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | +0.04 (+1.38%) | 2,046 |
23 Mar 2020 | CNY | 2.78 | 2.9 | 2.78 | 2.9 | 2.9 | -0.18 (-5.84%) | 4,180 |
20 Mar 2020 | CNY | 2.94 | 3.08 | 2.94 | 3.08 | 3.08 | +0.22 (+7.69%) | 400 |
19 Mar 2020 | CNY | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | -0.04 (-1.38%) | 30 |
18 Mar 2020 | CNY | 3 | 3 | 2.9 | 2.9 | 2.9 | -0.1 (-3.33%) | 7,900 |
17 Mar 2020 | CNY | 2.98 | 3 | 2.92 | 3 | 3 | -0.32 (-9.64%) | 9,060 |
13 Mar 2020 | CNY | 3.2 | 3.4 | 3.2 | 3.32 | 3.32 | +0.34 (+11.41%) | 2,130 |
12 Mar 2020 | CNY | 3.3 | 3.3 | 2.98 | 2.98 | 2.98 | -0.54 (-15.34%) | 4,000 |
11 Mar 2020 | CNY | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | +0.02 (+0.57%) | 250 |
10 Mar 2020 | CNY | 3.56 | 3.62 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 5,400 |
9 Mar 2020 | CNY | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -0.32 (-8.25%) | 300 |
6 Mar 2020 | CNY | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -0.22 (-5.37%) | 350 |
5 Mar 2020 | CNY | 4 | 4.1 | 3.98 | 4.1 | 4.1 | +0.08 (+1.99%) | 3,800 |
4 Mar 2020 | CNY | 4.06 | 4.12 | 4.02 | 4.02 | 4.02 | -0.1 (-2.43%) | 1,387 |
3 Mar 2020 | CNY | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.3 (+7.85%) | 100 |
2 Mar 2020 | CNY | 3.8 | 3.82 | 3.8 | 3.82 | 3.82 | +0.2 (+5.52%) | 2,500 |
28 Feb 2020 | CNY | 3.78 | 3.78 | 3.62 | 3.62 | 3.62 | -0.36 (-9.05%) | 3,000 |
27 Feb 2020 | CNY | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | +0.4 (+11.17%) | 2,500 |