Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | CNY | 7.69 | 8.55 | 7.6 | 8.24 | 8.24 | +0.47 (+6.05%) | 18,313,233 |
25 Feb 2020 | CNY | 7.85 | 7.85 | 7.51 | 7.77 | 7.77 | -0.21 (-2.63%) | 7,835,742 |
24 Feb 2020 | CNY | 7.99 | 8 | 7.88 | 7.98 | 7.98 | -0.03 (-0.37%) | 4,849,201 |
21 Feb 2020 | CNY | 7.94 | 8.08 | 7.91 | 8.01 | 8.01 | +0.08 (+1.01%) | 4,682,398 |
20 Feb 2020 | CNY | 7.83 | 7.94 | 7.78 | 7.93 | 7.93 | +0.08 (+1.02%) | 4,469,572 |
19 Feb 2020 | CNY | 7.91 | 7.97 | 7.84 | 7.85 | 7.85 | -0.12 (-1.51%) | 4,654,927 |
18 Feb 2020 | CNY | 7.83 | 8 | 7.75 | 7.97 | 7.97 | +0.14 (+1.79%) | 5,159,691 |
17 Feb 2020 | CNY | 7.53 | 7.86 | 7.51 | 7.83 | 7.83 | +0.32 (+4.26%) | 5,688,289 |
14 Feb 2020 | CNY | 7.53 | 7.58 | 7.46 | 7.51 | 7.51 | 0.0 (0.0%) | 2,542,575 |
13 Feb 2020 | CNY | 7.67 | 7.67 | 7.5 | 7.51 | 7.51 | -0.11 (-1.44%) | 3,246,484 |
12 Feb 2020 | CNY | 7.55 | 7.64 | 7.51 | 7.62 | 7.62 | +0.06 (+0.79%) | 2,836,883 |
11 Feb 2020 | CNY | 7.64 | 7.74 | 7.54 | 7.56 | 7.56 | -0.1 (-1.31%) | 4,795,844 |
10 Feb 2020 | CNY | 7.29 | 7.68 | 7.28 | 7.66 | 7.66 | +0.34 (+4.64%) | 6,558,391 |
7 Feb 2020 | CNY | 7.31 | 7.35 | 7.24 | 7.32 | 7.32 | -0.03 (-0.41%) | 4,176,386 |
6 Feb 2020 | CNY | 7.26 | 7.4 | 7.21 | 7.35 | 7.35 | +0.09 (+1.24%) | 4,740,883 |
5 Feb 2020 | CNY | 7.11 | 7.37 | 7.1 | 7.26 | 7.26 | +0.15 (+2.11%) | 4,966,710 |
4 Feb 2020 | CNY | 6.85 | 7.36 | 6.85 | 7.11 | 7.11 | -0.18 (-2.47%) | 7,244,417 |
3 Feb 2020 | CNY | 7.29 | 7.35 | 7.29 | 7.29 | 7.29 | -0.81 (-10%) | 4,310,100 |
23 Jan 2020 | CNY | 8.34 | 8.36 | 8 | 8.1 | 8.1 | -0.28 (-3.34%) | 4,914,413 |
22 Jan 2020 | CNY | 8.35 | 8.42 | 8.22 | 8.38 | 8.38 | +0.01 (+0.12%) | 2,799,611 |
21 Jan 2020 | CNY | 8.5 | 8.51 | 8.33 | 8.37 | 8.37 | -0.15 (-1.76%) | 3,104,325 |
20 Jan 2020 | CNY | 8.47 | 8.53 | 8.46 | 8.52 | 8.52 | +0.02 (+0.24%) | 3,175,900 |
17 Jan 2020 | CNY | 8.52 | 8.6 | 8.49 | 8.5 | 8.5 | -0.01 (-0.12%) | 2,555,535 |
16 Jan 2020 | CNY | 8.61 | 8.61 | 8.5 | 8.51 | 8.51 | -0.06 (-0.70%) | 2,623,475 |
15 Jan 2020 | CNY | 8.74 | 8.77 | 8.51 | 8.57 | 8.57 | -0.15 (-1.72%) | 4,233,425 |
14 Jan 2020 | CNY | 8.66 | 8.79 | 8.65 | 8.72 | 8.72 | +0.04 (+0.46%) | 3,893,017 |
13 Jan 2020 | CNY | 8.69 | 8.69 | 8.57 | 8.68 | 8.68 | +0.01 (+0.12%) | 2,965,915 |
10 Jan 2020 | CNY | 8.78 | 8.8 | 8.6 | 8.67 | 8.67 | -0.08 (-0.91%) | 2,997,061 |
9 Jan 2020 | CNY | 8.7 | 8.79 | 8.67 | 8.75 | 8.75 | +0.08 (+0.92%) | 3,790,576 |
8 Jan 2020 | CNY | 8.8 | 8.84 | 8.62 | 8.67 | 8.67 | -0.14 (-1.59%) | 5,756,598 |