Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 7.39 | 7.94 | 7.3 | 7.71 | 7.71 | +0.3 (+4.05%) | 41,616,312 |
5 Mar 2020 | CNY | 7.31 | 7.42 | 7.15 | 7.41 | 7.41 | +0.22 (+3.06%) | 22,573,955 |
4 Mar 2020 | CNY | 7.09 | 7.3 | 7.05 | 7.19 | 7.19 | +0.1 (+1.41%) | 14,801,001 |
3 Mar 2020 | CNY | 7.04 | 7.17 | 6.97 | 7.09 | 7.09 | +0.16 (+2.31%) | 12,724,568 |
2 Mar 2020 | CNY | 6.61 | 6.97 | 6.61 | 6.93 | 6.93 | +0.33 (+5%) | 7,289,551 |
28 Feb 2020 | CNY | 6.81 | 6.94 | 6.58 | 6.6 | 6.6 | -0.41 (-5.85%) | 10,207,859 |
27 Feb 2020 | CNY | 6.97 | 7.05 | 6.87 | 7.01 | 7.01 | +0.08 (+1.15%) | 7,086,832 |
26 Feb 2020 | CNY | 6.81 | 7.08 | 6.78 | 6.93 | 6.93 | +0.02 (+0.29%) | 11,424,351 |
25 Feb 2020 | CNY | 6.98 | 6.98 | 6.66 | 6.91 | 6.91 | -0.21 (-2.95%) | 16,814,166 |
24 Feb 2020 | CNY | 7.25 | 7.25 | 7.04 | 7.12 | 7.12 | -0.13 (-1.79%) | 13,859,584 |
21 Feb 2020 | CNY | 7.24 | 7.34 | 7.16 | 7.25 | 7.25 | -0.05 (-0.68%) | 12,583,193 |
20 Feb 2020 | CNY | 7.04 | 7.4 | 7.01 | 7.3 | 7.3 | +0.28 (+3.99%) | 18,497,761 |
19 Feb 2020 | CNY | 6.9 | 7.24 | 6.89 | 7.02 | 7.02 | +0.09 (+1.30%) | 14,231,210 |
18 Feb 2020 | CNY | 6.92 | 6.96 | 6.84 | 6.93 | 6.93 | +0.08 (+1.17%) | 8,683,988 |
17 Feb 2020 | CNY | 6.68 | 6.87 | 6.66 | 6.85 | 6.85 | +0.21 (+3.16%) | 7,793,146 |
14 Feb 2020 | CNY | 6.68 | 6.74 | 6.56 | 6.64 | 6.64 | -0.04 (-0.60%) | 6,215,713 |
13 Feb 2020 | CNY | 6.8 | 6.83 | 6.67 | 6.68 | 6.68 | -0.15 (-2.20%) | 10,246,304 |
12 Feb 2020 | CNY | 6.76 | 6.89 | 6.7 | 6.83 | 6.83 | +0.06 (+0.89%) | 6,985,874 |
11 Feb 2020 | CNY | 6.97 | 7 | 6.77 | 6.77 | 6.77 | -0.22 (-3.15%) | 9,303,472 |
10 Feb 2020 | CNY | 6.55 | 7.04 | 6.49 | 6.99 | 6.99 | +0.44 (+6.72%) | 14,379,073 |
7 Feb 2020 | CNY | 6.48 | 6.6 | 6.39 | 6.55 | 6.55 | +0.07 (+1.08%) | 8,169,763 |
6 Feb 2020 | CNY | 6.59 | 6.59 | 6.21 | 6.48 | 6.48 | +0.3 (+4.85%) | 11,787,580 |
5 Feb 2020 | CNY | 6.08 | 6.31 | 6.08 | 6.18 | 6.18 | +0.09 (+1.48%) | 9,513,410 |
4 Feb 2020 | CNY | 5.67 | 6.19 | 5.67 | 6.09 | 6.09 | -0.21 (-3.33%) | 16,889,468 |
3 Feb 2020 | CNY | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | -0.7 (-10%) | 1,511,200 |
23 Jan 2020 | CNY | 7.29 | 7.33 | 6.92 | 7 | 7 | -0.33 (-4.50%) | 9,161,880 |
22 Jan 2020 | CNY | 7.39 | 7.46 | 7.17 | 7.33 | 7.33 | -0.17 (-2.27%) | 8,615,365 |
21 Jan 2020 | CNY | 7.61 | 7.61 | 7.37 | 7.5 | 7.5 | -0.11 (-1.45%) | 9,448,319 |
20 Jan 2020 | CNY | 7.63 | 7.76 | 7.55 | 7.61 | 7.61 | +0.01 (+0.13%) | 9,048,704 |
17 Jan 2020 | CNY | 7.46 | 7.84 | 7.39 | 7.6 | 7.6 | +0.23 (+3.12%) | 22,347,062 |