Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 9.1 | 9.56 | 8.86 | 9.28 | 9.28 | -0.38 (-3.93%) | 20,005,619 |
17 Apr 2020 | CNY | 8.7 | 9.85 | 8.68 | 9.66 | 9.66 | +0.71 (+7.93%) | 34,342,367 |
16 Apr 2020 | CNY | 9.02 | 9.44 | 8.41 | 8.95 | 8.95 | -0.21 (-2.29%) | 21,476,288 |
15 Apr 2020 | CNY | 9.16 | 9.16 | 8.35 | 9.16 | 9.16 | +0.83 (+9.96%) | 23,030,100 |
7 Apr 2020 | CNY | 7.62 | 8.33 | 7.56 | 8.33 | 8.33 | +0.75 (+9.89%) | 11,076,883 |
3 Apr 2020 | CNY | 7.6 | 7.8 | 7.46 | 7.58 | 7.58 | +0.16 (+2.16%) | 7,151,701 |
2 Apr 2020 | CNY | 7.1 | 7.58 | 6.91 | 7.42 | 7.42 | +0.05 (+0.68%) | 4,549,498 |
1 Apr 2020 | CNY | 7.61 | 7.61 | 7.29 | 7.37 | 7.37 | -0.23 (-3.03%) | 6,279,126 |
31 Mar 2020 | CNY | 7.32 | 7.85 | 7.18 | 7.6 | 7.6 | +0.44 (+6.15%) | 11,513,116 |
30 Mar 2020 | CNY | 6.98 | 7.26 | 6.9 | 7.16 | 7.16 | +0.23 (+3.32%) | 7,348,048 |
27 Mar 2020 | CNY | 6.85 | 7.16 | 6.83 | 6.93 | 6.93 | +0.13 (+1.91%) | 6,565,075 |
26 Mar 2020 | CNY | 6.88 | 6.9 | 6.72 | 6.8 | 6.8 | -0.08 (-1.16%) | 3,500,927 |
25 Mar 2020 | CNY | 7 | 7.07 | 6.82 | 6.88 | 6.88 | -0.02 (-0.29%) | 5,314,700 |
24 Mar 2020 | CNY | 6.9 | 7.16 | 6.68 | 6.9 | 6.9 | +0.12 (+1.77%) | 8,157,200 |
23 Mar 2020 | CNY | 6.5 | 6.93 | 6.5 | 6.78 | 6.78 | +0.04 (+0.59%) | 9,490,502 |
20 Mar 2020 | CNY | 6.31 | 6.91 | 6.29 | 6.74 | 6.74 | +0.46 (+7.32%) | 11,730,029 |
19 Mar 2020 | CNY | 6.2 | 6.33 | 6.07 | 6.28 | 6.28 | -0.02 (-0.32%) | 2,400,551 |
18 Mar 2020 | CNY | 6.45 | 6.55 | 6.22 | 6.3 | 6.3 | -0.08 (-1.25%) | 2,998,950 |
17 Mar 2020 | CNY | 6.46 | 6.51 | 6.12 | 6.38 | 6.38 | -0.08 (-1.24%) | 3,573,100 |
16 Mar 2020 | CNY | 6.76 | 6.98 | 6.33 | 6.46 | 6.46 | -0.23 (-3.44%) | 4,965,900 |
13 Mar 2020 | CNY | 6.2 | 6.82 | 6.2 | 6.69 | 6.69 | -0.08 (-1.18%) | 7,060,021 |
12 Mar 2020 | CNY | 6.6 | 6.89 | 6.6 | 6.77 | 6.77 | -0.05 (-0.73%) | 7,620,700 |
11 Mar 2020 | CNY | 6.69 | 6.97 | 6.6 | 6.82 | 6.82 | +0.02 (+0.29%) | 11,321,209 |
10 Mar 2020 | CNY | 6.93 | 7.34 | 6.45 | 6.8 | 6.8 | -0.13 (-1.88%) | 17,941,300 |
9 Mar 2020 | CNY | 6.17 | 6.93 | 6.16 | 6.93 | 6.93 | +0.63 (+10%) | 5,643,745 |
6 Mar 2020 | CNY | 6.45 | 6.45 | 6.24 | 6.3 | 6.3 | -0.03 (-0.47%) | 3,886,387 |
5 Mar 2020 | CNY | 6.3 | 6.36 | 6.22 | 6.33 | 6.33 | +0.11 (+1.77%) | 4,384,432 |
4 Mar 2020 | CNY | 6.08 | 6.33 | 6.06 | 6.22 | 6.22 | +0.13 (+2.13%) | 4,503,151 |
3 Mar 2020 | CNY | 5.99 | 6.13 | 5.99 | 6.09 | 6.09 | +0.13 (+2.18%) | 4,378,708 |
2 Mar 2020 | CNY | 5.77 | 6.04 | 5.77 | 5.96 | 5.96 | +0.16 (+2.76%) | 3,034,343 |