Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 8.98 | 9.24 | 8.89 | 9.14 | 9.14 | +0.15 (+1.67%) | 17,764,305 |
14 Jan 2020 | CNY | 9.25 | 9.25 | 8.96 | 8.99 | 8.99 | -0.21 (-2.28%) | 17,421,429 |
13 Jan 2020 | CNY | 9.05 | 9.24 | 8.98 | 9.2 | 9.2 | +0.11 (+1.21%) | 25,266,693 |
10 Jan 2020 | CNY | 8.93 | 9.09 | 8.72 | 9.09 | 9.09 | +0.18 (+2.02%) | 23,284,075 |
9 Jan 2020 | CNY | 8.58 | 9.17 | 8.58 | 8.91 | 8.91 | +0.4 (+4.70%) | 25,656,897 |
8 Jan 2020 | CNY | 8.81 | 8.83 | 8.47 | 8.51 | 8.51 | -0.39 (-4.38%) | 17,845,402 |
7 Jan 2020 | CNY | 8.73 | 8.95 | 8.66 | 8.9 | 8.9 | +0.19 (+2.18%) | 17,421,969 |
6 Jan 2020 | CNY | 8.6 | 8.8 | 8.58 | 8.71 | 8.71 | +0.02 (+0.23%) | 14,354,581 |
3 Jan 2020 | CNY | 8.67 | 8.76 | 8.55 | 8.69 | 8.69 | +0.04 (+0.46%) | 12,401,426 |
2 Jan 2020 | CNY | 8.6 | 8.71 | 8.55 | 8.65 | 8.65 | +0.1 (+1.17%) | 11,970,236 |
31 Dec 2019 | CNY | 8.54 | 8.63 | 8.45 | 8.55 | 8.55 | +0.01 (+0.12%) | 6,238,882 |
30 Dec 2019 | CNY | 8.33 | 8.58 | 8.28 | 8.54 | 8.54 | +0.12 (+1.43%) | 12,045,453 |
27 Dec 2019 | CNY | 8.47 | 8.62 | 8.41 | 8.42 | 8.42 | -0.05 (-0.59%) | 10,343,038 |
26 Dec 2019 | CNY | 8.41 | 8.48 | 8.34 | 8.47 | 8.47 | +0.06 (+0.71%) | 5,240,689 |
25 Dec 2019 | CNY | 8.23 | 8.42 | 8.22 | 8.41 | 8.41 | +0.17 (+2.06%) | 8,562,451 |
24 Dec 2019 | CNY | 8.13 | 8.25 | 8.13 | 8.24 | 8.24 | +0.12 (+1.48%) | 5,317,360 |
23 Dec 2019 | CNY | 8.37 | 8.38 | 8.11 | 8.12 | 8.12 | -0.23 (-2.75%) | 9,215,753 |
20 Dec 2019 | CNY | 8.64 | 8.68 | 8.35 | 8.35 | 8.35 | -0.28 (-3.24%) | 10,754,609 |
19 Dec 2019 | CNY | 8.57 | 8.68 | 8.54 | 8.63 | 8.63 | +0.06 (+0.70%) | 9,740,000 |
18 Dec 2019 | CNY | 8.6 | 8.71 | 8.55 | 8.57 | 8.57 | -0.04 (-0.46%) | 11,897,714 |
17 Dec 2019 | CNY | 8.55 | 8.68 | 8.48 | 8.61 | 8.61 | +0.1 (+1.18%) | 17,544,257 |
16 Dec 2019 | CNY | 8.4 | 8.64 | 8.38 | 8.51 | 8.51 | +0.12 (+1.43%) | 21,166,737 |
13 Dec 2019 | CNY | 8.4 | 8.43 | 8.3 | 8.39 | 8.39 | +0.05 (+0.60%) | 7,818,171 |
12 Dec 2019 | CNY | 8.4 | 8.55 | 8.32 | 8.34 | 8.34 | -0.05 (-0.60%) | 8,906,260 |
11 Dec 2019 | CNY | 8.36 | 8.44 | 8.29 | 8.39 | 8.39 | -0.02 (-0.24%) | 6,718,709 |
10 Dec 2019 | CNY | 8.36 | 8.44 | 8.28 | 8.41 | 8.41 | +0.03 (+0.36%) | 7,235,354 |
9 Dec 2019 | CNY | 8.22 | 8.4 | 8.19 | 8.38 | 8.38 | +0.16 (+1.95%) | 8,263,348 |
6 Dec 2019 | CNY | 8.28 | 8.28 | 8.14 | 8.22 | 8.22 | +0.01 (+0.12%) | 4,373,400 |
5 Dec 2019 | CNY | 8.16 | 8.24 | 8.12 | 8.21 | 8.21 | +0.05 (+0.61%) | 5,488,549 |
4 Dec 2019 | CNY | 8.06 | 8.19 | 8.02 | 8.16 | 8.16 | +0.07 (+0.87%) | 4,764,623 |