Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 8.28 | 8.36 | 8.16 | 8.32 | 8.32 | +0.04 (+0.48%) | 5,449,751 |
26 Feb 2020 | CNY | 8.65 | 8.65 | 8.26 | 8.28 | 8.28 | -0.36 (-4.17%) | 9,471,500 |
25 Feb 2020 | CNY | 8.25 | 8.71 | 8.17 | 8.64 | 8.64 | +0.19 (+2.25%) | 16,881,853 |
24 Feb 2020 | CNY | 7.91 | 8.45 | 7.88 | 8.45 | 8.45 | +0.51 (+6.42%) | 13,392,218 |
21 Feb 2020 | CNY | 7.96 | 8 | 7.9 | 7.94 | 7.94 | -0.02 (-0.25%) | 5,717,488 |
20 Feb 2020 | CNY | 7.87 | 7.98 | 7.83 | 7.96 | 7.96 | +0.05 (+0.63%) | 5,333,681 |
19 Feb 2020 | CNY | 8.06 | 8.07 | 7.9 | 7.91 | 7.91 | -0.2 (-2.47%) | 6,896,421 |
18 Feb 2020 | CNY | 8.12 | 8.16 | 7.96 | 8.11 | 8.11 | -0.02 (-0.25%) | 8,054,090 |
17 Feb 2020 | CNY | 7.92 | 8.13 | 7.87 | 8.13 | 8.13 | +0.21 (+2.65%) | 7,037,175 |
14 Feb 2020 | CNY | 7.92 | 8.07 | 7.85 | 7.92 | 7.92 | -0.07 (-0.88%) | 5,927,300 |
13 Feb 2020 | CNY | 8.19 | 8.2 | 7.83 | 7.99 | 7.99 | -0.2 (-2.44%) | 8,957,247 |
12 Feb 2020 | CNY | 8.16 | 8.33 | 8.01 | 8.19 | 8.19 | +0.08 (+0.99%) | 9,571,998 |
11 Feb 2020 | CNY | 8.43 | 8.43 | 8 | 8.11 | 8.11 | -0.5 (-5.81%) | 12,990,843 |
10 Feb 2020 | CNY | 9 | 9 | 8.18 | 8.61 | 8.61 | -0.48 (-5.28%) | 23,053,843 |
7 Feb 2020 | CNY | 8.88 | 9.09 | 8.43 | 9.09 | 9.09 | +0.83 (+10.05%) | 31,598,458 |
6 Feb 2020 | CNY | 7.68 | 8.26 | 7.5 | 8.26 | 8.26 | +0.75 (+9.99%) | 14,020,283 |
5 Feb 2020 | CNY | 6.88 | 7.51 | 6.82 | 7.51 | 7.51 | +0.68 (+9.96%) | 7,086,342 |
4 Feb 2020 | CNY | 6.55 | 6.99 | 6.55 | 6.83 | 6.83 | -0.19 (-2.71%) | 5,046,540 |
3 Feb 2020 | CNY | 7.05 | 7.1 | 7.02 | 7.02 | 7.02 | -0.78 (-10%) | 2,104,000 |
23 Jan 2020 | CNY | 8.15 | 8.15 | 7.7 | 7.8 | 7.8 | -0.36 (-4.41%) | 4,525,760 |
22 Jan 2020 | CNY | 7.95 | 8.25 | 7.92 | 8.16 | 8.16 | +0.18 (+2.26%) | 5,088,481 |
21 Jan 2020 | CNY | 7.95 | 8.04 | 7.86 | 7.98 | 7.98 | +0.05 (+0.63%) | 2,914,923 |
20 Jan 2020 | CNY | 7.86 | 7.98 | 7.81 | 7.93 | 7.93 | +0.05 (+0.63%) | 1,720,040 |
17 Jan 2020 | CNY | 7.85 | 7.92 | 7.82 | 7.88 | 7.88 | +0.06 (+0.77%) | 1,926,461 |
16 Jan 2020 | CNY | 7.92 | 7.95 | 7.8 | 7.82 | 7.82 | -0.1 (-1.26%) | 1,990,461 |
15 Jan 2020 | CNY | 7.92 | 8.01 | 7.88 | 7.92 | 7.92 | -0.08 (-1%) | 2,169,300 |
14 Jan 2020 | CNY | 7.99 | 8.02 | 7.95 | 8 | 8 | +0.02 (+0.25%) | 3,115,744 |
13 Jan 2020 | CNY | 7.93 | 7.99 | 7.83 | 7.98 | 7.98 | +0.05 (+0.63%) | 2,339,853 |
10 Jan 2020 | CNY | 8.01 | 8.03 | 7.92 | 7.93 | 7.93 | -0.05 (-0.63%) | 2,051,400 |
9 Jan 2020 | CNY | 7.93 | 8.01 | 7.91 | 7.98 | 7.98 | +0.12 (+1.53%) | 3,552,900 |