Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 9.85 | 10.25 | 9.84 | 9.87 | 9.87 | +0.55 (+5.90%) | 30,370,059 |
15 Jan 2020 | CNY | 8.9 | 9.32 | 8.5 | 9.32 | 9.32 | +0.85 (+10.04%) | 19,176,706 |
14 Jan 2020 | CNY | 8.16 | 8.47 | 8.1 | 8.47 | 8.47 | +0.77 (+10.00%) | 3,994,536 |
13 Jan 2020 | CNY | 7.63 | 7.75 | 7.59 | 7.7 | 7.7 | +0.01 (+0.13%) | 1,761,720 |
10 Jan 2020 | CNY | 7.82 | 7.82 | 7.67 | 7.69 | 7.69 | -0.06 (-0.77%) | 1,391,400 |
9 Jan 2020 | CNY | 7.75 | 7.84 | 7.7 | 7.75 | 7.75 | +0.03 (+0.39%) | 2,078,700 |
8 Jan 2020 | CNY | 7.86 | 7.88 | 7.7 | 7.72 | 7.72 | -0.18 (-2.28%) | 2,629,300 |
7 Jan 2020 | CNY | 7.94 | 7.97 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 3,004,374 |
6 Jan 2020 | CNY | 7.8 | 7.97 | 7.75 | 7.95 | 7.95 | +0.12 (+1.53%) | 3,487,900 |
3 Jan 2020 | CNY | 7.65 | 7.86 | 7.58 | 7.83 | 7.83 | +0.19 (+2.49%) | 3,706,600 |
2 Jan 2020 | CNY | 7.57 | 7.71 | 7.55 | 7.64 | 7.64 | +0.12 (+1.60%) | 2,570,725 |
31 Dec 2019 | CNY | 7.5 | 7.57 | 7.44 | 7.52 | 7.52 | +0.02 (+0.27%) | 1,235,200 |
30 Dec 2019 | CNY | 7.37 | 7.57 | 7.32 | 7.5 | 7.5 | +0.13 (+1.76%) | 1,807,116 |
27 Dec 2019 | CNY | 7.5 | 7.61 | 7.36 | 7.37 | 7.37 | -0.18 (-2.38%) | 1,852,300 |
26 Dec 2019 | CNY | 7.53 | 7.59 | 7.48 | 7.55 | 7.55 | +0.03 (+0.40%) | 1,358,612 |
25 Dec 2019 | CNY | 7.53 | 7.55 | 7.43 | 7.52 | 7.52 | -0.01 (-0.13%) | 1,790,858 |
24 Dec 2019 | CNY | 7.56 | 7.6 | 7.4 | 7.53 | 7.53 | -0.06 (-0.79%) | 2,869,904 |
23 Dec 2019 | CNY | 7.48 | 7.62 | 7.36 | 7.59 | 7.59 | +0.12 (+1.61%) | 3,079,782 |
20 Dec 2019 | CNY | 7.46 | 7.61 | 7.41 | 7.47 | 7.47 | +0.01 (+0.13%) | 2,082,899 |
19 Dec 2019 | CNY | 7.33 | 7.48 | 7.33 | 7.46 | 7.46 | +0.11 (+1.50%) | 1,832,800 |
18 Dec 2019 | CNY | 7.41 | 7.47 | 7.32 | 7.35 | 7.35 | -0.07 (-0.94%) | 2,364,505 |
17 Dec 2019 | CNY | 7.19 | 7.52 | 7.13 | 7.42 | 7.42 | +0.26 (+3.63%) | 3,747,458 |
16 Dec 2019 | CNY | 7.15 | 7.19 | 7.09 | 7.16 | 7.16 | +0.06 (+0.85%) | 1,100,678 |
13 Dec 2019 | CNY | 7.08 | 7.16 | 7.07 | 7.1 | 7.1 | +0.03 (+0.42%) | 1,524,702 |
12 Dec 2019 | CNY | 7.15 | 7.25 | 7.06 | 7.07 | 7.07 | -0.21 (-2.88%) | 1,994,600 |
11 Dec 2019 | CNY | 7.24 | 7.34 | 7.24 | 7.28 | 7.28 | -0.01 (-0.14%) | 850,935 |
10 Dec 2019 | CNY | 7.28 | 7.33 | 7.19 | 7.29 | 7.29 | +0.06 (+0.83%) | 863,652 |
9 Dec 2019 | CNY | 7.29 | 7.32 | 7.22 | 7.23 | 7.23 | -0.03 (-0.41%) | 768,200 |
6 Dec 2019 | CNY | 7.19 | 7.3 | 7.16 | 7.26 | 7.26 | +0.08 (+1.11%) | 1,027,880 |
5 Dec 2019 | CNY | 7.15 | 7.18 | 7.11 | 7.18 | 7.18 | +0.07 (+0.98%) | 459,300 |