Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | CNY | 8.81 | 9.19 | 8.7 | 8.98 | 8.98 | +0.27 (+3.10%) | 17,296,389 |
14 Apr 2020 | CNY | 8.55 | 8.85 | 8.46 | 8.71 | 8.71 | +0.16 (+1.87%) | 7,263,609 |
13 Apr 2020 | CNY | 8.44 | 8.62 | 8.36 | 8.55 | 8.55 | +0.08 (+0.94%) | 4,024,020 |
10 Apr 2020 | CNY | 8.56 | 8.66 | 8.42 | 8.47 | 8.47 | -0.11 (-1.28%) | 4,893,140 |
9 Apr 2020 | CNY | 8.55 | 8.65 | 8.52 | 8.58 | 8.58 | +0.03 (+0.35%) | 4,568,860 |
8 Apr 2020 | CNY | 8.52 | 8.72 | 8.46 | 8.55 | 8.55 | +0.05 (+0.59%) | 6,101,808 |
7 Apr 2020 | CNY | 8.42 | 8.56 | 8.36 | 8.5 | 8.5 | +0.18 (+2.16%) | 5,775,271 |
3 Apr 2020 | CNY | 8.37 | 8.47 | 8.3 | 8.32 | 8.32 | -0.05 (-0.60%) | 3,624,534 |
2 Apr 2020 | CNY | 8.25 | 8.4 | 8.21 | 8.37 | 8.37 | +0.12 (+1.45%) | 3,792,739 |
1 Apr 2020 | CNY | 8.31 | 8.37 | 8.23 | 8.25 | 8.25 | -0.07 (-0.84%) | 3,746,900 |
31 Mar 2020 | CNY | 8.37 | 8.41 | 8.29 | 8.32 | 8.32 | -0.01 (-0.12%) | 4,251,400 |
30 Mar 2020 | CNY | 8.51 | 8.56 | 8.3 | 8.33 | 8.33 | -0.24 (-2.80%) | 5,473,557 |
27 Mar 2020 | CNY | 8.7 | 8.79 | 8.55 | 8.57 | 8.57 | -0.15 (-1.72%) | 6,449,510 |
26 Mar 2020 | CNY | 8.71 | 8.9 | 8.66 | 8.72 | 8.72 | -0.08 (-0.91%) | 8,539,860 |
25 Mar 2020 | CNY | 8.81 | 8.95 | 8.6 | 8.8 | 8.8 | +0.05 (+0.57%) | 12,965,641 |
24 Mar 2020 | CNY | 8.8 | 9.03 | 8.57 | 8.75 | 8.75 | -0.17 (-1.91%) | 15,960,541 |
23 Mar 2020 | CNY | 8.16 | 9.12 | 8.12 | 8.92 | 8.92 | +0.56 (+6.70%) | 20,075,238 |
20 Mar 2020 | CNY | 8.38 | 8.38 | 8.26 | 8.36 | 8.36 | +0.09 (+1.09%) | 5,306,912 |
19 Mar 2020 | CNY | 8.25 | 8.39 | 8.15 | 8.27 | 8.27 | -0.06 (-0.72%) | 6,112,754 |
18 Mar 2020 | CNY | 8.58 | 8.63 | 8.31 | 8.33 | 8.33 | -0.2 (-2.34%) | 6,142,371 |
17 Mar 2020 | CNY | 8.61 | 8.79 | 8.15 | 8.53 | 8.53 | -0.17 (-1.95%) | 9,558,143 |
16 Mar 2020 | CNY | 8.77 | 9.09 | 8.64 | 8.7 | 8.7 | +0.1 (+1.16%) | 12,280,137 |
13 Mar 2020 | CNY | 8.43 | 8.71 | 8.31 | 8.6 | 8.6 | -0.27 (-3.04%) | 8,904,145 |
12 Mar 2020 | CNY | 9.02 | 9.06 | 8.82 | 8.87 | 8.87 | -0.21 (-2.31%) | 8,506,011 |
11 Mar 2020 | CNY | 9.2 | 9.23 | 9.06 | 9.08 | 9.08 | -0.12 (-1.30%) | 8,692,350 |
10 Mar 2020 | CNY | 9.13 | 9.26 | 9 | 9.2 | 9.2 | -0.07 (-0.76%) | 11,074,311 |
9 Mar 2020 | CNY | 9.24 | 9.44 | 9.07 | 9.27 | 9.27 | -0.09 (-0.96%) | 15,675,366 |
6 Mar 2020 | CNY | 9.5 | 9.7 | 9.36 | 9.36 | 9.36 | +0.13 (+1.41%) | 20,466,649 |
5 Mar 2020 | CNY | 9.18 | 9.27 | 9.13 | 9.23 | 9.23 | +0.09 (+0.98%) | 9,430,771 |
4 Mar 2020 | CNY | 9.22 | 9.27 | 9.05 | 9.14 | 9.14 | -0.08 (-0.87%) | 7,674,829 |