Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 10.03 | 10.25 | 9.93 | 10.18 | 10.18 | +0.16 (+1.60%) | 9,495,808 |
15 Jan 2020 | CNY | 10.26 | 10.29 | 10.02 | 10.02 | 10.02 | -0.27 (-2.62%) | 11,102,234 |
14 Jan 2020 | CNY | 10.35 | 10.45 | 10.26 | 10.29 | 10.29 | -0.04 (-0.39%) | 10,191,459 |
13 Jan 2020 | CNY | 10.28 | 10.46 | 10.27 | 10.33 | 10.33 | +0.08 (+0.78%) | 10,167,300 |
10 Jan 2020 | CNY | 10.35 | 10.36 | 10.2 | 10.25 | 10.25 | -0.08 (-0.77%) | 6,065,334 |
9 Jan 2020 | CNY | 10.3 | 10.4 | 10.26 | 10.33 | 10.33 | +0.1 (+0.98%) | 8,318,866 |
8 Jan 2020 | CNY | 10.31 | 10.51 | 10.23 | 10.23 | 10.23 | -0.13 (-1.25%) | 14,506,574 |
7 Jan 2020 | CNY | 10.26 | 10.39 | 10.24 | 10.36 | 10.36 | +0.14 (+1.37%) | 10,692,179 |
6 Jan 2020 | CNY | 10.33 | 10.4 | 10.12 | 10.22 | 10.22 | -0.12 (-1.16%) | 11,698,984 |
3 Jan 2020 | CNY | 10.26 | 10.48 | 10.19 | 10.34 | 10.34 | +0.19 (+1.87%) | 14,786,306 |
2 Jan 2020 | CNY | 10.04 | 10.25 | 10 | 10.15 | 10.15 | +0.18 (+1.81%) | 10,773,005 |
31 Dec 2019 | CNY | 9.98 | 10.02 | 9.87 | 9.97 | 9.97 | -0.01 (-0.10%) | 8,965,489 |
30 Dec 2019 | CNY | 10.25 | 10.25 | 9.92 | 9.98 | 9.98 | -0.18 (-1.77%) | 13,943,890 |
27 Dec 2019 | CNY | 10.34 | 10.5 | 10.15 | 10.16 | 10.16 | -0.08 (-0.78%) | 13,587,872 |
26 Dec 2019 | CNY | 10.19 | 10.25 | 10.08 | 10.24 | 10.24 | +0.03 (+0.29%) | 9,983,797 |
25 Dec 2019 | CNY | 10.32 | 10.48 | 10.11 | 10.21 | 10.21 | -0.11 (-1.07%) | 13,992,230 |
24 Dec 2019 | CNY | 10.12 | 10.53 | 10.12 | 10.32 | 10.32 | +0.16 (+1.57%) | 17,230,249 |
23 Dec 2019 | CNY | 10.44 | 10.89 | 10.1 | 10.16 | 10.16 | -0.43 (-4.06%) | 26,522,431 |
20 Dec 2019 | CNY | 9.88 | 10.69 | 9.85 | 10.59 | 10.59 | +0.74 (+7.51%) | 36,633,486 |
19 Dec 2019 | CNY | 9.82 | 9.91 | 9.78 | 9.85 | 9.85 | +0.02 (+0.20%) | 11,046,791 |
18 Dec 2019 | CNY | 9.79 | 9.88 | 9.76 | 9.83 | 9.83 | 0.0 (0.0%) | 11,845,664 |
17 Dec 2019 | CNY | 9.7 | 9.89 | 9.65 | 9.83 | 9.83 | +0.07 (+0.72%) | 15,654,279 |
16 Dec 2019 | CNY | 9.85 | 9.89 | 9.61 | 9.76 | 9.76 | -0.07 (-0.71%) | 17,331,028 |
13 Dec 2019 | CNY | 9.83 | 9.9 | 9.8 | 9.83 | 9.83 | -0.01 (-0.10%) | 14,722,755 |
12 Dec 2019 | CNY | 10.11 | 10.11 | 9.79 | 9.84 | 9.84 | -0.32 (-3.15%) | 21,164,231 |
11 Dec 2019 | CNY | 9.95 | 10.19 | 9.75 | 10.16 | 10.16 | +0.16 (+1.60%) | 27,806,774 |
10 Dec 2019 | CNY | 10 | 10.14 | 9.84 | 10 | 10 | -0.05 (-0.50%) | 22,980,800 |
9 Dec 2019 | CNY | 10.14 | 10.23 | 9.86 | 10.05 | 10.05 | -0.09 (-0.89%) | 30,040,284 |
6 Dec 2019 | CNY | 10.81 | 10.83 | 10.05 | 10.14 | 10.14 | -0.62 (-5.76%) | 52,559,781 |
5 Dec 2019 | CNY | 11.5 | 11.63 | 10.69 | 10.76 | 10.76 | -0.7 (-6.11%) | 54,271,486 |