Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 9.59 | 10.38 | 9.55 | 10.23 | 10.23 | +0.36 (+3.65%) | 50,781,887 |
14 Jan 2020 | CNY | 10.02 | 10.2 | 9.81 | 9.87 | 9.87 | -0.12 (-1.20%) | 20,531,979 |
13 Jan 2020 | CNY | 9.66 | 10.01 | 9.59 | 9.99 | 9.99 | +0.33 (+3.42%) | 20,619,232 |
10 Jan 2020 | CNY | 9.82 | 9.87 | 9.62 | 9.66 | 9.66 | -0.19 (-1.93%) | 10,215,979 |
9 Jan 2020 | CNY | 9.75 | 9.85 | 9.61 | 9.85 | 9.85 | +0.21 (+2.18%) | 14,607,118 |
8 Jan 2020 | CNY | 9.8 | 9.89 | 9.57 | 9.64 | 9.64 | -0.31 (-3.12%) | 18,589,588 |
7 Jan 2020 | CNY | 9.88 | 10.04 | 9.78 | 9.95 | 9.95 | +0.08 (+0.81%) | 16,295,390 |
6 Jan 2020 | CNY | 9.76 | 10.11 | 9.75 | 9.87 | 9.87 | +0.03 (+0.30%) | 19,114,709 |
3 Jan 2020 | CNY | 10.09 | 10.19 | 9.71 | 9.84 | 9.84 | -0.03 (-0.30%) | 21,704,312 |
2 Jan 2020 | CNY | 9.82 | 10.04 | 9.57 | 9.87 | 9.87 | -0.03 (-0.30%) | 28,371,077 |
31 Dec 2019 | CNY | 9.32 | 9.95 | 9.27 | 9.9 | 9.9 | +0.64 (+6.91%) | 42,233,923 |
30 Dec 2019 | CNY | 8.98 | 9.32 | 8.95 | 9.26 | 9.26 | +0.17 (+1.87%) | 22,085,291 |
27 Dec 2019 | CNY | 9.39 | 9.46 | 9.07 | 9.09 | 9.09 | -0.58 (-6.00%) | 38,130,332 |
26 Dec 2019 | CNY | 9.76 | 9.83 | 9.48 | 9.67 | 9.67 | -0.13 (-1.33%) | 31,648,891 |
25 Dec 2019 | CNY | 9.38 | 10.19 | 9.29 | 9.8 | 9.8 | +0.54 (+5.83%) | 57,327,324 |
24 Dec 2019 | CNY | 8.92 | 9.27 | 8.87 | 9.26 | 9.26 | +0.31 (+3.46%) | 11,050,896 |
23 Dec 2019 | CNY | 9.12 | 9.23 | 8.9 | 8.95 | 8.95 | -0.23 (-2.51%) | 11,056,489 |
20 Dec 2019 | CNY | 9.3 | 9.38 | 9.12 | 9.18 | 9.18 | -0.17 (-1.82%) | 9,974,638 |
19 Dec 2019 | CNY | 9.3 | 9.39 | 9.2 | 9.35 | 9.35 | 0.0 (0.0%) | 10,292,540 |
18 Dec 2019 | CNY | 9.48 | 9.58 | 9.26 | 9.35 | 9.35 | -0.06 (-0.64%) | 13,000,614 |
17 Dec 2019 | CNY | 9.32 | 9.52 | 9.29 | 9.41 | 9.41 | +0.06 (+0.64%) | 14,095,474 |
16 Dec 2019 | CNY | 9 | 9.41 | 8.97 | 9.35 | 9.35 | +0.38 (+4.24%) | 18,245,127 |
13 Dec 2019 | CNY | 8.89 | 9.03 | 8.8 | 8.97 | 8.97 | +0.12 (+1.36%) | 11,686,776 |
12 Dec 2019 | CNY | 8.79 | 9.16 | 8.7 | 8.85 | 8.85 | +0.1 (+1.14%) | 14,550,858 |
11 Dec 2019 | CNY | 8.8 | 8.92 | 8.72 | 8.75 | 8.75 | -0.09 (-1.02%) | 8,124,609 |
10 Dec 2019 | CNY | 8.65 | 8.85 | 8.61 | 8.84 | 8.84 | +0.18 (+2.08%) | 11,045,495 |
9 Dec 2019 | CNY | 8.7 | 8.84 | 8.65 | 8.66 | 8.66 | +0.01 (+0.12%) | 12,314,314 |
6 Dec 2019 | CNY | 8.6 | 8.72 | 8.5 | 8.65 | 8.65 | +0.05 (+0.58%) | 10,535,210 |
5 Dec 2019 | CNY | 8.32 | 8.61 | 8.28 | 8.6 | 8.6 | +0.23 (+2.75%) | 15,358,149 |
4 Dec 2019 | CNY | 8.28 | 8.64 | 8.26 | 8.37 | 8.37 | -0.03 (-0.36%) | 15,454,591 |