Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 9.5 | 9.55 | 9.33 | 9.36 | 9.36 | -0.13 (-1.37%) | 11,663,771 |
15 Jan 2020 | CNY | 9.61 | 9.72 | 9.46 | 9.49 | 9.49 | -0.14 (-1.45%) | 16,201,188 |
14 Jan 2020 | CNY | 9.3 | 9.82 | 9.27 | 9.63 | 9.63 | +0.34 (+3.66%) | 33,839,052 |
13 Jan 2020 | CNY | 9.3 | 9.31 | 9.12 | 9.29 | 9.29 | -0.01 (-0.11%) | 9,101,243 |
10 Jan 2020 | CNY | 9.33 | 9.35 | 9.22 | 9.3 | 9.3 | +0.01 (+0.11%) | 7,679,725 |
9 Jan 2020 | CNY | 9.3 | 9.36 | 9.23 | 9.29 | 9.29 | +0.1 (+1.09%) | 11,292,835 |
8 Jan 2020 | CNY | 9.34 | 9.35 | 9.18 | 9.19 | 9.19 | -0.22 (-2.34%) | 16,281,137 |
7 Jan 2020 | CNY | 9.36 | 9.55 | 9.31 | 9.41 | 9.41 | +0.12 (+1.29%) | 16,904,918 |
6 Jan 2020 | CNY | 9.2 | 9.39 | 9.16 | 9.29 | 9.29 | 0.0 (0.0%) | 15,929,717 |
3 Jan 2020 | CNY | 9.29 | 9.35 | 9.22 | 9.29 | 9.29 | -0.01 (-0.11%) | 11,888,834 |
2 Jan 2020 | CNY | 9.25 | 9.35 | 9.15 | 9.3 | 9.3 | +0.12 (+1.31%) | 16,132,782 |
31 Dec 2019 | CNY | 9.2 | 9.29 | 9.11 | 9.18 | 9.18 | -0.06 (-0.65%) | 10,925,628 |
30 Dec 2019 | CNY | 9.03 | 9.29 | 8.96 | 9.24 | 9.24 | +0.21 (+2.33%) | 17,096,912 |
27 Dec 2019 | CNY | 8.94 | 9.16 | 8.92 | 9.03 | 9.03 | +0.11 (+1.23%) | 16,959,476 |
26 Dec 2019 | CNY | 8.86 | 8.96 | 8.83 | 8.92 | 8.92 | -0.01 (-0.11%) | 8,636,751 |
25 Dec 2019 | CNY | 9.04 | 9.14 | 8.88 | 8.93 | 8.93 | +0.17 (+1.94%) | 17,141,397 |
24 Dec 2019 | CNY | 8.75 | 8.79 | 8.7 | 8.76 | 8.76 | +0.05 (+0.57%) | 5,321,736 |
23 Dec 2019 | CNY | 8.97 | 8.97 | 8.7 | 8.71 | 8.71 | -0.31 (-3.44%) | 9,666,584 |
20 Dec 2019 | CNY | 8.99 | 9.22 | 8.98 | 9.02 | 9.02 | +0.04 (+0.45%) | 12,807,362 |
19 Dec 2019 | CNY | 8.9 | 9 | 8.7 | 8.98 | 8.98 | +0.03 (+0.34%) | 12,003,774 |
18 Dec 2019 | CNY | 8.97 | 9.14 | 8.89 | 8.95 | 8.95 | -0.01 (-0.11%) | 11,400,929 |
17 Dec 2019 | CNY | 8.94 | 9.02 | 8.85 | 8.96 | 8.96 | +0.02 (+0.22%) | 13,830,653 |
16 Dec 2019 | CNY | 8.75 | 8.97 | 8.69 | 8.94 | 8.94 | +0.22 (+2.52%) | 10,839,722 |
13 Dec 2019 | CNY | 8.67 | 8.78 | 8.62 | 8.72 | 8.72 | +0.1 (+1.16%) | 7,322,116 |
12 Dec 2019 | CNY | 8.67 | 8.71 | 8.6 | 8.62 | 8.62 | -0.05 (-0.58%) | 4,371,523 |
11 Dec 2019 | CNY | 8.83 | 8.85 | 8.66 | 8.67 | 8.67 | -0.13 (-1.48%) | 6,787,212 |
10 Dec 2019 | CNY | 8.72 | 8.82 | 8.72 | 8.8 | 8.8 | +0.04 (+0.46%) | 4,733,963 |
9 Dec 2019 | CNY | 8.86 | 8.89 | 8.76 | 8.76 | 8.76 | -0.13 (-1.46%) | 7,454,746 |
6 Dec 2019 | CNY | 8.66 | 8.97 | 8.56 | 8.89 | 8.89 | +0.23 (+2.66%) | 13,239,005 |
5 Dec 2019 | CNY | 8.53 | 8.67 | 8.51 | 8.66 | 8.66 | +0.16 (+1.88%) | 7,688,604 |