Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 8.98 | 9.07 | 8.6 | 8.63 | 8.63 | -0.15 (-1.71%) | 148,336,397 |
4 Mar 2020 | CNY | 8.81 | 9.17 | 8.57 | 8.78 | 8.78 | -0.21 (-2.34%) | 162,939,173 |
3 Mar 2020 | CNY | 9.28 | 9.6 | 8.91 | 8.99 | 8.99 | -0.16 (-1.75%) | 268,566,656 |
2 Mar 2020 | CNY | 8.5 | 9.16 | 8.1 | 9.15 | 9.15 | +0.64 (+7.52%) | 262,825,957 |
28 Feb 2020 | CNY | 8.13 | 8.81 | 8.05 | 8.51 | 8.51 | +0.04 (+0.47%) | 228,192,899 |
27 Feb 2020 | CNY | 8.28 | 8.49 | 7.91 | 8.47 | 8.47 | +0.19 (+2.29%) | 154,696,712 |
26 Feb 2020 | CNY | 8.76 | 9.17 | 8.19 | 8.28 | 8.28 | -0.47 (-5.37%) | 209,811,289 |
25 Feb 2020 | CNY | 8.09 | 8.98 | 8.02 | 8.75 | 8.75 | +0.38 (+4.54%) | 260,269,651 |
24 Feb 2020 | CNY | 8.21 | 8.54 | 8.21 | 8.37 | 8.37 | +0.23 (+2.83%) | 200,216,065 |
21 Feb 2020 | CNY | 7.88 | 8.38 | 7.81 | 8.14 | 8.14 | +0.26 (+3.30%) | 201,987,611 |
20 Feb 2020 | CNY | 7.8 | 8.04 | 7.7 | 7.88 | 7.88 | +0.01 (+0.13%) | 135,275,538 |
19 Feb 2020 | CNY | 8.3 | 8.42 | 7.83 | 7.87 | 7.87 | -0.64 (-7.52%) | 216,154,098 |
18 Feb 2020 | CNY | 7.76 | 8.64 | 7.74 | 8.51 | 8.51 | +0.66 (+8.41%) | 289,913,933 |
17 Feb 2020 | CNY | 7.6 | 7.92 | 7.52 | 7.85 | 7.85 | +0.25 (+3.29%) | 177,760,346 |
14 Feb 2020 | CNY | 7.78 | 7.95 | 7.45 | 7.6 | 7.6 | -0.28 (-3.55%) | 191,138,844 |
13 Feb 2020 | CNY | 8.36 | 8.39 | 7.86 | 7.88 | 7.88 | -0.62 (-7.29%) | 256,230,879 |
12 Feb 2020 | CNY | 8.2 | 8.67 | 7.93 | 8.5 | 8.5 | +0.18 (+2.16%) | 298,613,527 |
11 Feb 2020 | CNY | 8.78 | 9.03 | 8.32 | 8.32 | 8.32 | -0.92 (-9.96%) | 322,518,479 |
10 Feb 2020 | CNY | 9.8 | 10.25 | 8.61 | 9.24 | 9.24 | -0.08 (-0.86%) | 521,711,242 |
7 Feb 2020 | CNY | 9.32 | 9.32 | 8.9 | 9.32 | 9.32 | +0.85 (+10.04%) | 340,716,804 |
6 Feb 2020 | CNY | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | +0.77 (+10.00%) | 14,496,043 |
5 Feb 2020 | CNY | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.7 (+10%) | 21,271,816 |
4 Feb 2020 | CNY | 6.64 | 7 | 6.43 | 7 | 7 | +0.64 (+10.06%) | 186,457,807 |
3 Feb 2020 | CNY | 5.62 | 6.71 | 5.62 | 6.36 | 6.36 | +0.26 (+4.26%) | 243,835,609 |
23 Jan 2020 | CNY | 6.16 | 6.33 | 5.97 | 6.1 | 6.1 | -0.11 (-1.77%) | 92,182,135 |
22 Jan 2020 | CNY | 5.91 | 6.45 | 5.78 | 6.21 | 6.21 | +0.21 (+3.50%) | 107,151,683 |
21 Jan 2020 | CNY | 5.95 | 6.11 | 5.91 | 6 | 6 | +0.11 (+1.87%) | 91,188,708 |
20 Jan 2020 | CNY | 5.9 | 5.95 | 5.77 | 5.89 | 5.89 | -0.09 (-1.51%) | 73,446,001 |
17 Jan 2020 | CNY | 5.69 | 6.14 | 5.68 | 5.98 | 5.98 | +0.24 (+4.18%) | 123,817,446 |
16 Jan 2020 | CNY | 5.78 | 5.93 | 5.73 | 5.74 | 5.74 | -0.03 (-0.52%) | 47,843,572 |