Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | CNY | 7.38 | 7.46 | 7.38 | 7.46 | 7.46 | +0.11 (+1.50%) | 2,077,859 |
8 Jan 2020 | CNY | 7.51 | 7.51 | 7.31 | 7.35 | 7.35 | -0.16 (-2.13%) | 2,828,991 |
7 Jan 2020 | CNY | 7.43 | 7.54 | 7.43 | 7.51 | 7.51 | +0.06 (+0.81%) | 2,230,545 |
6 Jan 2020 | CNY | 7.38 | 7.5 | 7.34 | 7.45 | 7.45 | +0.04 (+0.54%) | 2,642,462 |
3 Jan 2020 | CNY | 7.36 | 7.55 | 7.31 | 7.41 | 7.41 | +0.09 (+1.23%) | 3,018,671 |
2 Jan 2020 | CNY | 7.25 | 7.33 | 7.24 | 7.32 | 7.32 | +0.08 (+1.10%) | 2,524,500 |
31 Dec 2019 | CNY | 7.22 | 7.25 | 7.18 | 7.24 | 7.24 | 0.0 (0.0%) | 1,617,010 |
30 Dec 2019 | CNY | 7.09 | 7.24 | 7.06 | 7.24 | 7.24 | +0.11 (+1.54%) | 1,674,000 |
27 Dec 2019 | CNY | 7.21 | 7.24 | 7.12 | 7.13 | 7.13 | -0.07 (-0.97%) | 1,392,100 |
26 Dec 2019 | CNY | 7.11 | 7.2 | 7.07 | 7.2 | 7.2 | +0.09 (+1.27%) | 1,137,510 |
25 Dec 2019 | CNY | 7.18 | 7.18 | 7.08 | 7.11 | 7.11 | -0.04 (-0.56%) | 1,055,291 |
24 Dec 2019 | CNY | 7.02 | 7.16 | 7.02 | 7.15 | 7.15 | +0.13 (+1.85%) | 1,183,659 |
23 Dec 2019 | CNY | 7.18 | 7.22 | 7.02 | 7.02 | 7.02 | -0.16 (-2.23%) | 1,946,659 |
20 Dec 2019 | CNY | 7.26 | 7.27 | 7.18 | 7.18 | 7.18 | -0.07 (-0.97%) | 1,199,215 |
19 Dec 2019 | CNY | 7.2 | 7.25 | 7.18 | 7.25 | 7.25 | +0.07 (+0.97%) | 1,410,300 |
18 Dec 2019 | CNY | 7.21 | 7.23 | 7.15 | 7.18 | 7.18 | -0.05 (-0.69%) | 1,712,800 |
17 Dec 2019 | CNY | 7.15 | 7.25 | 7.09 | 7.23 | 7.23 | +0.11 (+1.54%) | 2,295,300 |
16 Dec 2019 | CNY | 7.05 | 7.14 | 7.05 | 7.12 | 7.12 | +0.08 (+1.14%) | 1,793,612 |
13 Dec 2019 | CNY | 7.04 | 7.08 | 6.98 | 7.04 | 7.04 | +0.02 (+0.28%) | 1,856,600 |
12 Dec 2019 | CNY | 7.08 | 7.15 | 7 | 7.02 | 7.02 | -0.08 (-1.13%) | 1,270,100 |
11 Dec 2019 | CNY | 7.05 | 7.16 | 7.04 | 7.1 | 7.1 | +0.06 (+0.85%) | 1,375,071 |
10 Dec 2019 | CNY | 7.02 | 7.06 | 6.95 | 7.04 | 7.04 | +0.02 (+0.28%) | 789,624 |
9 Dec 2019 | CNY | 7.03 | 7.08 | 7.01 | 7.02 | 7.02 | +0.02 (+0.29%) | 786,520 |
6 Dec 2019 | CNY | 7.03 | 7.07 | 6.98 | 7 | 7 | -0.04 (-0.57%) | 921,300 |
5 Dec 2019 | CNY | 6.91 | 7.05 | 6.91 | 7.04 | 7.04 | +0.1 (+1.44%) | 1,064,001 |
4 Dec 2019 | CNY | 6.87 | 6.97 | 6.83 | 6.94 | 6.94 | +0.03 (+0.43%) | 772,600 |
3 Dec 2019 | CNY | 6.89 | 6.91 | 6.81 | 6.91 | 6.91 | -0.02 (-0.29%) | 1,043,145 |
2 Dec 2019 | CNY | 7 | 7.03 | 6.92 | 6.93 | 6.93 | -0.07 (-1.00%) | 887,178 |
29 Nov 2019 | CNY | 7.01 | 7.04 | 6.97 | 7 | 7 | -0.01 (-0.14%) | 626,310 |
28 Nov 2019 | CNY | 7.07 | 7.1 | 7 | 7.01 | 7.01 | -0.09 (-1.27%) | 779,941 |