Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 9.7 | 10.18 | 9.65 | 9.82 | 9.82 | +0.1 (+1.03%) | 9,527,338 |
5 Mar 2020 | CNY | 9.37 | 10.04 | 9.25 | 9.72 | 9.72 | +0.39 (+4.18%) | 11,774,076 |
4 Mar 2020 | CNY | 9.45 | 9.45 | 9.19 | 9.33 | 9.33 | -0.13 (-1.37%) | 4,780,900 |
3 Mar 2020 | CNY | 9.42 | 9.64 | 9.42 | 9.46 | 9.46 | +0.06 (+0.64%) | 5,083,037 |
2 Mar 2020 | CNY | 9.3 | 9.43 | 9.2 | 9.4 | 9.4 | +0.14 (+1.51%) | 4,355,205 |
28 Feb 2020 | CNY | 9.51 | 9.65 | 9.14 | 9.26 | 9.26 | -0.43 (-4.44%) | 5,562,545 |
27 Feb 2020 | CNY | 9.37 | 9.77 | 9.36 | 9.69 | 9.69 | +0.32 (+3.42%) | 8,851,723 |
26 Feb 2020 | CNY | 9.4 | 9.5 | 9.29 | 9.37 | 9.37 | -0.16 (-1.68%) | 6,053,121 |
25 Feb 2020 | CNY | 9.44 | 9.59 | 9.34 | 9.53 | 9.53 | -0.08 (-0.83%) | 6,536,395 |
24 Feb 2020 | CNY | 9.63 | 9.69 | 9.52 | 9.61 | 9.61 | -0.08 (-0.83%) | 5,662,373 |
21 Feb 2020 | CNY | 9.63 | 9.75 | 9.51 | 9.69 | 9.69 | +0.06 (+0.62%) | 4,857,030 |
20 Feb 2020 | CNY | 9.66 | 9.72 | 9.45 | 9.63 | 9.63 | +0.03 (+0.31%) | 5,410,373 |
19 Feb 2020 | CNY | 10 | 10 | 9.6 | 9.6 | 9.6 | -0.4 (-4%) | 8,710,475 |
18 Feb 2020 | CNY | 10.11 | 10.16 | 9.91 | 10 | 10 | -0.15 (-1.48%) | 8,559,984 |
17 Feb 2020 | CNY | 10.01 | 10.16 | 9.92 | 10.15 | 10.15 | +0.14 (+1.40%) | 9,185,323 |
14 Feb 2020 | CNY | 9.95 | 10.06 | 9.86 | 10.01 | 10.01 | +0.08 (+0.81%) | 5,725,485 |
13 Feb 2020 | CNY | 10.15 | 10.2 | 9.91 | 9.93 | 9.93 | -0.3 (-2.93%) | 8,439,522 |
12 Feb 2020 | CNY | 10.25 | 10.35 | 9.91 | 10.23 | 10.23 | -0.02 (-0.20%) | 10,316,976 |
11 Feb 2020 | CNY | 9.78 | 10.39 | 9.78 | 10.25 | 10.25 | +0.42 (+4.27%) | 12,698,689 |
10 Feb 2020 | CNY | 10.09 | 10.18 | 9.73 | 9.83 | 9.83 | -0.18 (-1.80%) | 9,403,628 |
7 Feb 2020 | CNY | 10.27 | 10.53 | 9.92 | 10.01 | 10.01 | -0.21 (-2.05%) | 14,320,894 |
6 Feb 2020 | CNY | 9.39 | 10.33 | 9.27 | 10.22 | 10.22 | +0.82 (+8.72%) | 19,296,323 |
5 Feb 2020 | CNY | 8.98 | 9.44 | 8.97 | 9.4 | 9.4 | +0.39 (+4.33%) | 9,683,008 |
4 Feb 2020 | CNY | 8.9 | 9.27 | 8.76 | 9.01 | 9.01 | -0.11 (-1.21%) | 10,829,240 |
3 Feb 2020 | CNY | 9.45 | 9.45 | 9.12 | 9.12 | 9.12 | -1.01 (-9.97%) | 7,368,386 |
23 Jan 2020 | CNY | 10.02 | 10.3 | 9.68 | 10.13 | 10.13 | +0.1 (+1.00%) | 8,179,311 |
22 Jan 2020 | CNY | 10.28 | 10.4 | 9.95 | 10.03 | 10.03 | -0.2 (-1.96%) | 6,455,150 |
21 Jan 2020 | CNY | 9.88 | 10.47 | 9.81 | 10.23 | 10.23 | +0.46 (+4.71%) | 14,268,902 |
20 Jan 2020 | CNY | 9.62 | 9.87 | 9.61 | 9.77 | 9.77 | +0.14 (+1.45%) | 3,712,595 |
17 Jan 2020 | CNY | 9.82 | 9.85 | 9.63 | 9.63 | 9.63 | -0.23 (-2.33%) | 4,739,191 |