Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 9.7 | 9.73 | 9.51 | 9.54 | 9.54 | -0.16 (-1.65%) | 5,463,878 |
14 Jan 2020 | CNY | 9.72 | 9.79 | 9.7 | 9.7 | 9.7 | -0.02 (-0.21%) | 4,453,455 |
13 Jan 2020 | CNY | 9.64 | 9.72 | 9.55 | 9.72 | 9.72 | +0.09 (+0.93%) | 5,029,907 |
10 Jan 2020 | CNY | 9.65 | 9.68 | 9.61 | 9.63 | 9.63 | -0.02 (-0.21%) | 4,640,904 |
9 Jan 2020 | CNY | 9.58 | 9.76 | 9.53 | 9.65 | 9.65 | +0.09 (+0.94%) | 6,184,244 |
8 Jan 2020 | CNY | 9.74 | 9.74 | 9.56 | 9.56 | 9.56 | -0.23 (-2.35%) | 7,466,107 |
7 Jan 2020 | CNY | 9.73 | 9.82 | 9.73 | 9.79 | 9.79 | +0.04 (+0.41%) | 4,670,554 |
6 Jan 2020 | CNY | 9.71 | 9.82 | 9.65 | 9.75 | 9.75 | -0.08 (-0.81%) | 6,558,167 |
3 Jan 2020 | CNY | 9.88 | 9.93 | 9.73 | 9.83 | 9.83 | -0.05 (-0.51%) | 5,540,338 |
2 Jan 2020 | CNY | 9.8 | 9.94 | 9.76 | 9.88 | 9.88 | +0.16 (+1.65%) | 7,061,638 |
31 Dec 2019 | CNY | 9.69 | 9.75 | 9.65 | 9.72 | 9.72 | +0.03 (+0.31%) | 4,005,544 |
30 Dec 2019 | CNY | 9.49 | 9.72 | 9.39 | 9.69 | 9.69 | +0.17 (+1.79%) | 6,436,399 |
27 Dec 2019 | CNY | 9.53 | 9.63 | 9.48 | 9.52 | 9.52 | +0.03 (+0.32%) | 4,506,404 |
26 Dec 2019 | CNY | 9.32 | 9.56 | 9.32 | 9.49 | 9.49 | +0.18 (+1.93%) | 4,899,976 |
25 Dec 2019 | CNY | 9.42 | 9.42 | 9.29 | 9.31 | 9.31 | -0.07 (-0.75%) | 3,551,773 |
24 Dec 2019 | CNY | 9.35 | 9.43 | 9.32 | 9.38 | 9.38 | +0.08 (+0.86%) | 3,385,629 |
23 Dec 2019 | CNY | 9.52 | 9.57 | 9.3 | 9.3 | 9.3 | -0.24 (-2.52%) | 4,117,780 |
20 Dec 2019 | CNY | 9.64 | 9.7 | 9.53 | 9.54 | 9.54 | -0.11 (-1.14%) | 3,610,501 |
19 Dec 2019 | CNY | 9.62 | 9.7 | 9.59 | 9.65 | 9.65 | +0.05 (+0.52%) | 3,492,812 |
18 Dec 2019 | CNY | 9.65 | 9.75 | 9.6 | 9.6 | 9.6 | -0.06 (-0.62%) | 4,527,432 |
17 Dec 2019 | CNY | 9.46 | 9.72 | 9.43 | 9.66 | 9.66 | +0.2 (+2.11%) | 7,488,571 |
16 Dec 2019 | CNY | 9.46 | 9.5 | 9.35 | 9.46 | 9.46 | 0.0 (0.0%) | 5,177,948 |
13 Dec 2019 | CNY | 9.4 | 9.47 | 9.39 | 9.46 | 9.46 | +0.11 (+1.18%) | 4,075,862 |
12 Dec 2019 | CNY | 9.37 | 9.42 | 9.3 | 9.35 | 9.35 | -0.01 (-0.11%) | 4,084,146 |
11 Dec 2019 | CNY | 9.4 | 9.41 | 9.29 | 9.36 | 9.36 | 0.0 (0.0%) | 4,315,393 |
10 Dec 2019 | CNY | 9.25 | 9.4 | 9.22 | 9.36 | 9.36 | +0.09 (+0.97%) | 5,186,300 |
9 Dec 2019 | CNY | 9.16 | 9.32 | 9.14 | 9.27 | 9.27 | +0.11 (+1.20%) | 5,287,956 |
6 Dec 2019 | CNY | 9.14 | 9.16 | 9.09 | 9.16 | 9.16 | +0.03 (+0.33%) | 2,733,503 |
5 Dec 2019 | CNY | 9.11 | 9.15 | 9.06 | 9.13 | 9.13 | +0.07 (+0.77%) | 3,098,861 |
4 Dec 2019 | CNY | 9.01 | 9.1 | 9.01 | 9.06 | 9.06 | 0.0 (0.0%) | 2,950,426 |