Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 8.04 | 8.04 | 7.81 | 7.81 | 7.81 | -0.21 (-2.62%) | 7,844,000 |
7 Jan 2020 | CNY | 8.01 | 8.06 | 7.93 | 8.02 | 8.02 | -0.02 (-0.25%) | 6,672,097 |
6 Jan 2020 | CNY | 7.89 | 8.07 | 7.85 | 8.04 | 8.04 | +0.12 (+1.52%) | 11,071,360 |
3 Jan 2020 | CNY | 7.84 | 7.94 | 7.8 | 7.92 | 7.92 | +0.08 (+1.02%) | 8,348,117 |
2 Jan 2020 | CNY | 7.78 | 7.87 | 7.75 | 7.84 | 7.84 | +0.12 (+1.55%) | 7,981,517 |
31 Dec 2019 | CNY | 7.79 | 7.8 | 7.68 | 7.72 | 7.72 | -0.06 (-0.77%) | 4,864,902 |
30 Dec 2019 | CNY | 7.71 | 7.8 | 7.59 | 7.78 | 7.78 | +0.04 (+0.52%) | 6,309,034 |
27 Dec 2019 | CNY | 7.78 | 7.99 | 7.74 | 7.74 | 7.74 | -0.04 (-0.51%) | 10,386,945 |
26 Dec 2019 | CNY | 7.71 | 7.8 | 7.67 | 7.78 | 7.78 | +0.04 (+0.52%) | 5,247,692 |
25 Dec 2019 | CNY | 7.64 | 7.8 | 7.6 | 7.74 | 7.74 | +0.12 (+1.57%) | 8,225,663 |
24 Dec 2019 | CNY | 7.43 | 7.66 | 7.41 | 7.62 | 7.62 | +0.21 (+2.83%) | 6,047,400 |
23 Dec 2019 | CNY | 7.58 | 7.72 | 7.4 | 7.41 | 7.41 | -0.18 (-2.37%) | 5,140,272 |
20 Dec 2019 | CNY | 7.76 | 7.82 | 7.58 | 7.59 | 7.59 | -0.17 (-2.19%) | 7,546,603 |
19 Dec 2019 | CNY | 7.78 | 7.85 | 7.7 | 7.76 | 7.76 | +0.02 (+0.26%) | 7,237,515 |
18 Dec 2019 | CNY | 7.63 | 7.77 | 7.61 | 7.74 | 7.74 | +0.09 (+1.18%) | 10,607,824 |
17 Dec 2019 | CNY | 7.57 | 7.68 | 7.52 | 7.65 | 7.65 | +0.08 (+1.06%) | 10,334,698 |
16 Dec 2019 | CNY | 7.66 | 7.86 | 7.51 | 7.57 | 7.57 | +0.14 (+1.88%) | 12,265,597 |
13 Dec 2019 | CNY | 7.45 | 7.48 | 7.36 | 7.43 | 7.43 | +0.04 (+0.54%) | 5,445,988 |
12 Dec 2019 | CNY | 7.36 | 7.43 | 7.31 | 7.39 | 7.39 | -0.06 (-0.81%) | 6,857,380 |
11 Dec 2019 | CNY | 7.34 | 7.55 | 7.26 | 7.45 | 7.45 | +0.11 (+1.50%) | 7,331,709 |
10 Dec 2019 | CNY | 7.31 | 7.43 | 7.25 | 7.34 | 7.34 | +0.03 (+0.41%) | 4,980,179 |
9 Dec 2019 | CNY | 7.25 | 7.33 | 7.22 | 7.31 | 7.31 | -0.02 (-0.27%) | 4,621,472 |
6 Dec 2019 | CNY | 7.19 | 7.33 | 7.18 | 7.33 | 7.33 | +0.11 (+1.52%) | 5,567,626 |
5 Dec 2019 | CNY | 7.14 | 7.25 | 7.1 | 7.22 | 7.22 | +0.08 (+1.12%) | 4,639,805 |
4 Dec 2019 | CNY | 7 | 7.15 | 6.98 | 7.14 | 7.14 | +0.11 (+1.56%) | 4,306,899 |
3 Dec 2019 | CNY | 6.96 | 7.03 | 6.95 | 7.03 | 7.03 | +0.06 (+0.86%) | 2,146,320 |
2 Dec 2019 | CNY | 6.99 | 7.05 | 6.95 | 6.97 | 6.97 | -0.05 (-0.71%) | 2,567,462 |
29 Nov 2019 | CNY | 7.09 | 7.09 | 6.94 | 7.02 | 7.02 | -0.05 (-0.71%) | 2,555,219 |
28 Nov 2019 | CNY | 7.12 | 7.19 | 7.04 | 7.07 | 7.07 | -0.05 (-0.70%) | 2,587,702 |
27 Nov 2019 | CNY | 7.06 | 7.14 | 7.02 | 7.12 | 7.12 | +0.03 (+0.42%) | 2,705,044 |