Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 8.63 | 8.72 | 8.2 | 8.23 | 8.23 | -0.42 (-4.86%) | 5,291,384 |
9 Apr 2020 | CNY | 8.68 | 8.75 | 8.6 | 8.65 | 8.65 | -0.03 (-0.35%) | 3,793,340 |
8 Apr 2020 | CNY | 8.57 | 8.75 | 8.49 | 8.68 | 8.68 | +0.1 (+1.17%) | 5,647,291 |
7 Apr 2020 | CNY | 8.28 | 8.63 | 8.19 | 8.58 | 8.58 | +0.43 (+5.28%) | 6,365,924 |
3 Apr 2020 | CNY | 8.16 | 8.34 | 8.1 | 8.15 | 8.15 | +0.03 (+0.37%) | 3,639,410 |
2 Apr 2020 | CNY | 7.87 | 8.12 | 7.83 | 8.12 | 8.12 | +0.17 (+2.14%) | 3,308,883 |
1 Apr 2020 | CNY | 8.11 | 8.18 | 7.89 | 7.95 | 7.95 | -0.15 (-1.85%) | 2,876,960 |
31 Mar 2020 | CNY | 8.24 | 8.32 | 8.1 | 8.1 | 8.1 | -0.04 (-0.49%) | 2,110,176 |
30 Mar 2020 | CNY | 8.2 | 8.23 | 7.95 | 8.14 | 8.14 | -0.2 (-2.40%) | 3,685,982 |
27 Mar 2020 | CNY | 8.53 | 8.64 | 8.32 | 8.34 | 8.34 | -0.12 (-1.42%) | 3,979,700 |
26 Mar 2020 | CNY | 8.4 | 8.61 | 8.34 | 8.46 | 8.46 | +0.04 (+0.48%) | 5,239,384 |
25 Mar 2020 | CNY | 8.42 | 8.53 | 8.33 | 8.42 | 8.42 | +0.15 (+1.81%) | 4,445,348 |
24 Mar 2020 | CNY | 8.22 | 8.29 | 8.03 | 8.27 | 8.27 | +0.2 (+2.48%) | 4,462,156 |
23 Mar 2020 | CNY | 8.3 | 8.35 | 8.05 | 8.07 | 8.07 | -0.53 (-6.16%) | 5,738,455 |
20 Mar 2020 | CNY | 8.25 | 8.73 | 8.25 | 8.6 | 8.6 | +0.32 (+3.86%) | 9,523,804 |
19 Mar 2020 | CNY | 8.08 | 8.34 | 7.87 | 8.28 | 8.28 | +0.28 (+3.50%) | 9,657,788 |
18 Mar 2020 | CNY | 7.9 | 8.12 | 7.81 | 8 | 8 | +0.15 (+1.91%) | 6,223,904 |
17 Mar 2020 | CNY | 8.01 | 8.1 | 7.5 | 7.85 | 7.85 | -0.06 (-0.76%) | 5,325,160 |
16 Mar 2020 | CNY | 8.41 | 8.53 | 7.88 | 7.91 | 7.91 | -0.44 (-5.27%) | 7,412,116 |
13 Mar 2020 | CNY | 8.26 | 8.48 | 8.06 | 8.35 | 8.35 | -0.28 (-3.24%) | 7,297,408 |
12 Mar 2020 | CNY | 8.76 | 8.79 | 8.52 | 8.63 | 8.63 | -0.23 (-2.60%) | 4,941,765 |
11 Mar 2020 | CNY | 9.11 | 9.21 | 8.82 | 8.86 | 8.86 | -0.21 (-2.32%) | 5,012,342 |
10 Mar 2020 | CNY | 8.55 | 9.1 | 8.45 | 9.07 | 9.07 | +0.32 (+3.66%) | 6,927,146 |
9 Mar 2020 | CNY | 9.08 | 9.17 | 8.72 | 8.75 | 8.75 | -0.5 (-5.41%) | 7,168,914 |
6 Mar 2020 | CNY | 9.12 | 9.35 | 9.02 | 9.25 | 9.25 | -0.04 (-0.43%) | 6,150,904 |
5 Mar 2020 | CNY | 9.12 | 9.5 | 9 | 9.29 | 9.29 | +0.35 (+3.91%) | 9,889,499 |
4 Mar 2020 | CNY | 8.97 | 9.03 | 8.78 | 8.94 | 8.94 | +0.02 (+0.22%) | 5,344,656 |
3 Mar 2020 | CNY | 9.08 | 9.17 | 8.84 | 8.92 | 8.92 | +0.05 (+0.56%) | 6,914,044 |
2 Mar 2020 | CNY | 8.54 | 8.9 | 8.5 | 8.87 | 8.87 | +0.47 (+5.60%) | 6,698,788 |
28 Feb 2020 | CNY | 9.07 | 9.1 | 8.36 | 8.4 | 8.4 | -0.89 (-9.58%) | 10,337,204 |