Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 9.27 | 9.4 | 8.96 | 8.98 | 8.98 | -0.29 (-3.13%) | 5,188,600 |
9 Apr 2020 | CNY | 9.23 | 9.34 | 9.21 | 9.27 | 9.27 | +0.05 (+0.54%) | 5,075,600 |
8 Apr 2020 | CNY | 9.07 | 9.27 | 9.03 | 9.22 | 9.22 | +0.1 (+1.10%) | 5,635,904 |
7 Apr 2020 | CNY | 9.05 | 9.17 | 8.94 | 9.12 | 9.12 | +0.21 (+2.36%) | 5,465,863 |
3 Apr 2020 | CNY | 9.07 | 9.14 | 8.9 | 8.91 | 8.91 | -0.12 (-1.33%) | 4,460,739 |
2 Apr 2020 | CNY | 8.85 | 9.08 | 8.78 | 9.03 | 9.03 | 0.0 (0.0%) | 4,719,987 |
1 Apr 2020 | CNY | 9.28 | 9.31 | 9.01 | 9.03 | 9.03 | -0.34 (-3.63%) | 6,810,809 |
31 Mar 2020 | CNY | 9.52 | 9.82 | 9.27 | 9.37 | 9.37 | -0.2 (-2.09%) | 8,567,595 |
30 Mar 2020 | CNY | 9.15 | 9.97 | 9.12 | 9.57 | 9.57 | +0.27 (+2.90%) | 10,621,511 |
27 Mar 2020 | CNY | 8.95 | 9.69 | 8.9 | 9.3 | 9.3 | +0.44 (+4.97%) | 12,027,510 |
26 Mar 2020 | CNY | 8.97 | 9.05 | 8.86 | 8.86 | 8.86 | -0.11 (-1.23%) | 4,284,766 |
25 Mar 2020 | CNY | 9.07 | 9.13 | 8.87 | 8.97 | 8.97 | +0.13 (+1.47%) | 5,751,425 |
24 Mar 2020 | CNY | 8.75 | 8.85 | 8.61 | 8.84 | 8.84 | +0.22 (+2.55%) | 4,585,896 |
23 Mar 2020 | CNY | 8.8 | 8.88 | 8.59 | 8.62 | 8.62 | -0.32 (-3.58%) | 4,751,148 |
20 Mar 2020 | CNY | 8.9 | 8.98 | 8.77 | 8.94 | 8.94 | +0.17 (+1.94%) | 6,321,524 |
19 Mar 2020 | CNY | 8.7 | 8.83 | 8.53 | 8.77 | 8.77 | +0.05 (+0.57%) | 5,950,864 |
18 Mar 2020 | CNY | 8.99 | 9.15 | 8.69 | 8.72 | 8.72 | -0.17 (-1.91%) | 7,605,734 |
17 Mar 2020 | CNY | 9 | 9.1 | 8.41 | 8.89 | 8.89 | +0.04 (+0.45%) | 9,075,496 |
16 Mar 2020 | CNY | 9.51 | 9.51 | 8.85 | 8.85 | 8.85 | -0.45 (-4.84%) | 8,830,805 |
13 Mar 2020 | CNY | 8.9 | 9.6 | 8.9 | 9.3 | 9.3 | -0.21 (-2.21%) | 10,158,054 |
12 Mar 2020 | CNY | 9.74 | 9.81 | 9.38 | 9.51 | 9.51 | -0.41 (-4.13%) | 10,901,795 |
11 Mar 2020 | CNY | 10.31 | 10.44 | 9.88 | 9.92 | 9.92 | -0.33 (-3.22%) | 11,321,645 |
10 Mar 2020 | CNY | 9.91 | 10.39 | 9.78 | 10.25 | 10.25 | -0.01 (-0.10%) | 14,793,033 |
9 Mar 2020 | CNY | 10.57 | 11.02 | 10.2 | 10.26 | 10.26 | -0.57 (-5.26%) | 18,470,154 |
6 Mar 2020 | CNY | 10.7 | 11.18 | 10.56 | 10.83 | 10.83 | -0.07 (-0.64%) | 19,914,304 |
5 Mar 2020 | CNY | 10.44 | 11.14 | 9.41 | 10.9 | 10.9 | +0.47 (+4.51%) | 26,026,253 |
4 Mar 2020 | CNY | 10 | 10.64 | 9.88 | 10.43 | 10.43 | +0.17 (+1.66%) | 21,002,490 |
3 Mar 2020 | CNY | 9.95 | 10.5 | 9.54 | 10.26 | 10.26 | +0.71 (+7.43%) | 25,668,481 |
2 Mar 2020 | CNY | 8.8 | 9.55 | 8.8 | 9.55 | 9.55 | +0.87 (+10.02%) | 12,369,288 |
28 Feb 2020 | CNY | 9.03 | 9.24 | 8.66 | 8.68 | 8.68 | -0.59 (-6.36%) | 12,053,254 |