Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 9.65 | 10.77 | 9.57 | 10.77 | 10.77 | +0.98 (+10.01%) | 50,809,852 |
5 Mar 2020 | CNY | 10.32 | 10.41 | 9.75 | 9.79 | 9.79 | -0.3 (-2.97%) | 33,534,828 |
4 Mar 2020 | CNY | 9.44 | 10.33 | 9.31 | 10.09 | 10.09 | +0.61 (+6.43%) | 42,043,387 |
3 Mar 2020 | CNY | 8.93 | 9.66 | 8.87 | 9.48 | 9.48 | +0.7 (+7.97%) | 35,323,762 |
2 Mar 2020 | CNY | 8.61 | 8.82 | 8.5 | 8.78 | 8.78 | +0.28 (+3.29%) | 12,299,155 |
28 Feb 2020 | CNY | 8.9 | 8.99 | 8.45 | 8.5 | 8.5 | -0.73 (-7.91%) | 19,439,610 |
27 Feb 2020 | CNY | 9.43 | 9.61 | 9.16 | 9.23 | 9.23 | -0.3 (-3.15%) | 20,236,942 |
26 Feb 2020 | CNY | 9.72 | 10.19 | 9.4 | 9.53 | 9.53 | +0.03 (+0.32%) | 32,567,368 |
25 Feb 2020 | CNY | 9.2 | 9.53 | 9.04 | 9.5 | 9.5 | -0.03 (-0.31%) | 19,715,270 |
24 Feb 2020 | CNY | 9.5 | 9.69 | 9.31 | 9.53 | 9.53 | +0.08 (+0.85%) | 23,805,829 |
21 Feb 2020 | CNY | 9.16 | 9.63 | 9.15 | 9.45 | 9.45 | +0.15 (+1.61%) | 19,243,489 |
20 Feb 2020 | CNY | 9.16 | 9.49 | 8.91 | 9.3 | 9.3 | +0.23 (+2.54%) | 18,986,895 |
19 Feb 2020 | CNY | 9.04 | 9.36 | 8.96 | 9.07 | 9.07 | -0.06 (-0.66%) | 17,073,022 |
18 Feb 2020 | CNY | 8.66 | 9.15 | 8.65 | 9.13 | 9.13 | +0.5 (+5.79%) | 19,465,193 |
17 Feb 2020 | CNY | 8.38 | 8.64 | 8.31 | 8.63 | 8.63 | +0.28 (+3.35%) | 14,404,166 |
14 Feb 2020 | CNY | 8.4 | 8.53 | 8.2 | 8.35 | 8.35 | -0.04 (-0.48%) | 10,961,597 |
13 Feb 2020 | CNY | 8.41 | 8.85 | 8.31 | 8.39 | 8.39 | -0.1 (-1.18%) | 18,907,680 |
12 Feb 2020 | CNY | 8.32 | 8.52 | 8.27 | 8.49 | 8.49 | +0.17 (+2.04%) | 11,416,017 |
11 Feb 2020 | CNY | 8.34 | 8.5 | 8.15 | 8.32 | 8.32 | -0.06 (-0.72%) | 11,851,588 |
10 Feb 2020 | CNY | 8.23 | 8.58 | 8.07 | 8.38 | 8.38 | +0.08 (+0.96%) | 17,644,125 |
7 Feb 2020 | CNY | 8.31 | 8.54 | 8.08 | 8.3 | 8.3 | +0.19 (+2.34%) | 25,459,341 |
6 Feb 2020 | CNY | 7.44 | 8.11 | 7.31 | 8.11 | 8.11 | +0.74 (+10.04%) | 20,302,019 |
5 Feb 2020 | CNY | 7.16 | 7.51 | 7.15 | 7.37 | 7.37 | +0.25 (+3.51%) | 13,382,087 |
4 Feb 2020 | CNY | 6.81 | 7.26 | 6.81 | 7.12 | 7.12 | -0.12 (-1.66%) | 13,178,842 |
3 Feb 2020 | CNY | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.81 (-10.06%) | 2,102,800 |
23 Jan 2020 | CNY | 8.35 | 8.4 | 7.86 | 8.05 | 8.05 | -0.4 (-4.73%) | 13,598,072 |
22 Jan 2020 | CNY | 8.55 | 8.57 | 8.32 | 8.45 | 8.45 | -0.15 (-1.74%) | 14,067,846 |
21 Jan 2020 | CNY | 8.4 | 8.73 | 8.13 | 8.6 | 8.6 | +0.2 (+2.38%) | 30,104,403 |
20 Jan 2020 | CNY | 8.4 | 8.59 | 8.4 | 8.4 | 8.4 | -0.93 (-9.97%) | 18,183,000 |
17 Jan 2020 | CNY | 9.56 | 9.58 | 9.3 | 9.33 | 9.33 | -0.21 (-2.20%) | 6,408,454 |