Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 9.15 | 9.2 | 8.98 | 8.99 | 8.99 | -0.19 (-2.07%) | 9,313,110 |
15 Jan 2020 | CNY | 9.18 | 9.21 | 8.93 | 9.18 | 9.18 | +0.07 (+0.77%) | 11,037,989 |
14 Jan 2020 | CNY | 9.15 | 9.25 | 9.07 | 9.11 | 9.11 | -0.02 (-0.22%) | 12,108,750 |
13 Jan 2020 | CNY | 8.86 | 9.18 | 8.8 | 9.13 | 9.13 | +0.24 (+2.70%) | 12,576,414 |
10 Jan 2020 | CNY | 9.13 | 9.13 | 8.82 | 8.89 | 8.89 | -0.16 (-1.77%) | 11,385,210 |
9 Jan 2020 | CNY | 9.08 | 9.25 | 8.86 | 9.05 | 9.05 | +0.02 (+0.22%) | 16,057,629 |
8 Jan 2020 | CNY | 9.27 | 9.37 | 9 | 9.03 | 9.03 | -0.34 (-3.63%) | 18,481,642 |
7 Jan 2020 | CNY | 9.26 | 9.4 | 9.05 | 9.37 | 9.37 | +0.13 (+1.41%) | 19,223,462 |
6 Jan 2020 | CNY | 9.01 | 9.32 | 8.91 | 9.24 | 9.24 | +0.09 (+0.98%) | 19,876,063 |
3 Jan 2020 | CNY | 9.12 | 9.36 | 9.02 | 9.15 | 9.15 | +0.04 (+0.44%) | 18,002,509 |
2 Jan 2020 | CNY | 8.94 | 9.34 | 8.94 | 9.11 | 9.11 | +0.11 (+1.22%) | 23,838,166 |
31 Dec 2019 | CNY | 9.6 | 9.75 | 8.96 | 9 | 9 | -0.35 (-3.74%) | 36,799,378 |
30 Dec 2019 | CNY | 8.34 | 9.35 | 8.28 | 9.35 | 9.35 | +0.85 (+10%) | 25,467,902 |
27 Dec 2019 | CNY | 8.99 | 9.33 | 8.45 | 8.5 | 8.5 | -0.45 (-5.03%) | 33,161,098 |
26 Dec 2019 | CNY | 8.59 | 9.07 | 8.52 | 8.95 | 8.95 | +0.31 (+3.59%) | 21,042,999 |
25 Dec 2019 | CNY | 8.67 | 8.84 | 8.52 | 8.64 | 8.64 | -0.06 (-0.69%) | 15,732,410 |
24 Dec 2019 | CNY | 8.47 | 8.72 | 8.43 | 8.7 | 8.7 | +0.21 (+2.47%) | 14,742,380 |
23 Dec 2019 | CNY | 8.4 | 8.75 | 8.2 | 8.49 | 8.49 | +0.1 (+1.19%) | 17,591,725 |
20 Dec 2019 | CNY | 8.68 | 8.84 | 8.35 | 8.39 | 8.39 | -0.28 (-3.23%) | 15,602,650 |
19 Dec 2019 | CNY | 8.68 | 8.75 | 8.46 | 8.67 | 8.67 | -0.15 (-1.70%) | 18,085,318 |
18 Dec 2019 | CNY | 8.64 | 8.9 | 8.52 | 8.82 | 8.82 | +0.14 (+1.61%) | 23,758,754 |
17 Dec 2019 | CNY | 8.32 | 9.13 | 8.32 | 8.68 | 8.68 | +0.37 (+4.45%) | 33,228,347 |
16 Dec 2019 | CNY | 7.81 | 8.52 | 7.77 | 8.31 | 8.31 | +0.5 (+6.40%) | 19,853,043 |
13 Dec 2019 | CNY | 7.92 | 8 | 7.71 | 7.81 | 7.81 | -0.13 (-1.64%) | 10,067,302 |
12 Dec 2019 | CNY | 7.75 | 8.08 | 7.63 | 7.94 | 7.94 | +0.2 (+2.58%) | 13,126,979 |
11 Dec 2019 | CNY | 7.64 | 8.03 | 7.61 | 7.74 | 7.74 | +0.04 (+0.52%) | 9,818,000 |
10 Dec 2019 | CNY | 7.54 | 7.72 | 7.47 | 7.7 | 7.7 | +0.13 (+1.72%) | 8,990,100 |
9 Dec 2019 | CNY | 7.52 | 7.63 | 7.48 | 7.57 | 7.57 | +0.09 (+1.20%) | 5,172,400 |
6 Dec 2019 | CNY | 7.43 | 7.49 | 7.37 | 7.48 | 7.48 | +0.07 (+0.94%) | 4,208,850 |
5 Dec 2019 | CNY | 7.42 | 7.46 | 7.35 | 7.41 | 7.41 | +0.08 (+1.09%) | 4,817,300 |