Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | CNY | 9.22 | 9.27 | 9.05 | 9.14 | 9.14 | -0.08 (-0.87%) | 7,674,829 |
3 Mar 2020 | CNY | 9.18 | 9.36 | 9.13 | 9.22 | 9.22 | +0.11 (+1.21%) | 13,076,625 |
2 Mar 2020 | CNY | 9.06 | 9.14 | 9.01 | 9.11 | 9.11 | +0.21 (+2.36%) | 9,788,826 |
28 Feb 2020 | CNY | 9.05 | 9.24 | 8.88 | 8.9 | 8.9 | -0.26 (-2.84%) | 10,029,916 |
27 Feb 2020 | CNY | 9.23 | 9.33 | 9.15 | 9.16 | 9.16 | -0.07 (-0.76%) | 7,008,780 |
26 Feb 2020 | CNY | 9.41 | 9.46 | 9.2 | 9.23 | 9.23 | -0.27 (-2.84%) | 12,357,403 |
25 Feb 2020 | CNY | 9.3 | 9.59 | 9.21 | 9.5 | 9.5 | +0.12 (+1.28%) | 17,890,444 |
24 Feb 2020 | CNY | 9.25 | 9.45 | 9.23 | 9.38 | 9.38 | +0.13 (+1.41%) | 10,886,491 |
21 Feb 2020 | CNY | 9.23 | 9.28 | 9.13 | 9.25 | 9.25 | 0.0 (0.0%) | 9,925,509 |
20 Feb 2020 | CNY | 9.24 | 9.29 | 9.07 | 9.25 | 9.25 | +0.04 (+0.43%) | 11,479,352 |
19 Feb 2020 | CNY | 9.45 | 9.48 | 9.2 | 9.21 | 9.21 | -0.29 (-3.05%) | 14,707,243 |
18 Feb 2020 | CNY | 9.55 | 9.63 | 9.42 | 9.5 | 9.5 | +0.09 (+0.96%) | 14,881,214 |
17 Feb 2020 | CNY | 9.42 | 9.43 | 9.31 | 9.41 | 9.41 | +0.1 (+1.07%) | 11,589,910 |
14 Feb 2020 | CNY | 9.31 | 9.4 | 9.22 | 9.31 | 9.31 | +0.06 (+0.65%) | 8,014,360 |
13 Feb 2020 | CNY | 9.54 | 9.56 | 9.21 | 9.25 | 9.25 | -0.29 (-3.04%) | 13,792,368 |
12 Feb 2020 | CNY | 9.54 | 9.8 | 9.41 | 9.54 | 9.54 | -0.07 (-0.73%) | 10,852,134 |
11 Feb 2020 | CNY | 9.51 | 9.63 | 9.32 | 9.61 | 9.61 | +0.1 (+1.05%) | 13,889,280 |
10 Feb 2020 | CNY | 9.86 | 9.92 | 9.37 | 9.51 | 9.51 | -0.29 (-2.96%) | 17,217,187 |
7 Feb 2020 | CNY | 10.27 | 10.43 | 9.7 | 9.8 | 9.8 | -0.52 (-5.04%) | 29,736,564 |
6 Feb 2020 | CNY | 10.32 | 10.79 | 10.2 | 10.32 | 10.32 | -0.27 (-2.55%) | 38,151,207 |
5 Feb 2020 | CNY | 10.2 | 10.71 | 9.9 | 10.59 | 10.59 | +0.35 (+3.42%) | 34,882,063 |
4 Feb 2020 | CNY | 10.1 | 10.45 | 9.41 | 10.24 | 10.24 | +0.46 (+4.70%) | 34,591,388 |
3 Feb 2020 | CNY | 9.34 | 9.97 | 8.3 | 9.78 | 9.78 | +0.71 (+7.83%) | 38,469,835 |
23 Jan 2020 | CNY | 9.06 | 9.35 | 8.87 | 9.07 | 9.07 | +0.04 (+0.44%) | 12,001,675 |
22 Jan 2020 | CNY | 9.39 | 9.39 | 9 | 9.03 | 9.03 | -0.36 (-3.83%) | 11,848,019 |
21 Jan 2020 | CNY | 9.19 | 9.48 | 9.14 | 9.39 | 9.39 | +0.32 (+3.53%) | 22,372,966 |
20 Jan 2020 | CNY | 8.8 | 9.08 | 8.8 | 9.07 | 9.07 | +0.37 (+4.25%) | 13,311,361 |
17 Jan 2020 | CNY | 8.69 | 8.76 | 8.66 | 8.7 | 8.7 | +0.02 (+0.23%) | 4,002,004 |
16 Jan 2020 | CNY | 8.79 | 8.8 | 8.65 | 8.68 | 8.68 | -0.06 (-0.69%) | 4,044,506 |
15 Jan 2020 | CNY | 8.79 | 8.84 | 8.7 | 8.74 | 8.74 | -0.05 (-0.57%) | 4,182,231 |