Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | CNY | 8.64 | 8.97 | 8.63 | 8.74 | 8.74 | +0.1 (+1.16%) | 7,035,279 |
2 Jan 2020 | CNY | 8.57 | 8.66 | 8.57 | 8.64 | 8.64 | +0.07 (+0.82%) | 6,250,090 |
31 Dec 2019 | CNY | 8.48 | 8.59 | 8.48 | 8.57 | 8.57 | +0.08 (+0.94%) | 2,570,205 |
30 Dec 2019 | CNY | 8.46 | 8.56 | 8.34 | 8.49 | 8.49 | -0.03 (-0.35%) | 4,487,130 |
27 Dec 2019 | CNY | 8.58 | 8.68 | 8.45 | 8.52 | 8.52 | -0.06 (-0.70%) | 9,431,030 |
26 Dec 2019 | CNY | 8.67 | 8.67 | 8.48 | 8.58 | 8.58 | -0.07 (-0.81%) | 4,998,485 |
25 Dec 2019 | CNY | 8.77 | 8.77 | 8.6 | 8.65 | 8.65 | -0.13 (-1.48%) | 5,317,080 |
24 Dec 2019 | CNY | 8.75 | 8.9 | 8.57 | 8.78 | 8.78 | -0.04 (-0.45%) | 6,532,127 |
23 Dec 2019 | CNY | 9.01 | 9.25 | 8.81 | 8.82 | 8.82 | -0.1 (-1.12%) | 9,339,710 |
20 Dec 2019 | CNY | 8.69 | 9.17 | 8.62 | 8.92 | 8.92 | +0.23 (+2.65%) | 11,421,658 |
19 Dec 2019 | CNY | 8.5 | 8.74 | 8.47 | 8.69 | 8.69 | +0.16 (+1.88%) | 6,649,675 |
18 Dec 2019 | CNY | 8.51 | 8.64 | 8.44 | 8.53 | 8.53 | -0.02 (-0.23%) | 6,455,841 |
17 Dec 2019 | CNY | 8.4 | 8.73 | 8.35 | 8.55 | 8.55 | +0.23 (+2.76%) | 9,148,173 |
16 Dec 2019 | CNY | 8.18 | 8.36 | 8.18 | 8.32 | 8.32 | +0.14 (+1.71%) | 4,608,232 |
13 Dec 2019 | CNY | 8.36 | 8.36 | 8.15 | 8.18 | 8.18 | +0.07 (+0.86%) | 3,089,250 |
12 Dec 2019 | CNY | 8.25 | 8.26 | 8.08 | 8.11 | 8.11 | -0.1 (-1.22%) | 3,216,369 |
11 Dec 2019 | CNY | 8.33 | 8.4 | 8.1 | 8.21 | 8.21 | -0.03 (-0.36%) | 5,056,796 |
10 Dec 2019 | CNY | 7.93 | 8.79 | 7.85 | 8.24 | 8.24 | +0.24 (+3%) | 16,157,951 |
9 Dec 2019 | CNY | 8.04 | 8.1 | 7.96 | 8 | 8 | -0.04 (-0.50%) | 2,226,820 |
6 Dec 2019 | CNY | 8 | 8.09 | 7.96 | 8.04 | 8.04 | +0.03 (+0.37%) | 1,794,360 |
5 Dec 2019 | CNY | 8.03 | 8.14 | 7.99 | 8.01 | 8.01 | +0.01 (+0.13%) | 3,009,449 |
4 Dec 2019 | CNY | 7.84 | 8.08 | 7.75 | 8 | 8 | +0.08 (+1.01%) | 3,608,955 |
3 Dec 2019 | CNY | 7.5 | 7.94 | 7.5 | 7.92 | 7.92 | 0.0 (0.0%) | 3,940,250 |
2 Dec 2019 | CNY | 8 | 8.04 | 7.9 | 7.92 | 7.92 | -0.07 (-0.88%) | 2,052,929 |
29 Nov 2019 | CNY | 8.13 | 8.13 | 7.87 | 7.99 | 7.99 | -0.03 (-0.37%) | 2,760,759 |
28 Nov 2019 | CNY | 8.22 | 8.31 | 8 | 8.02 | 8.02 | -0.16 (-1.96%) | 2,620,750 |
27 Nov 2019 | CNY | 8.17 | 8.23 | 8.14 | 8.18 | 8.18 | +0.01 (+0.12%) | 2,434,710 |
26 Nov 2019 | CNY | 8.22 | 8.32 | 8.17 | 8.17 | 8.17 | -0.07 (-0.85%) | 2,366,875 |
25 Nov 2019 | CNY | 8.08 | 8.34 | 8 | 8.24 | 8.24 | +0.17 (+2.11%) | 5,733,785 |
22 Nov 2019 | CNY | 8.02 | 8.15 | 8 | 8.07 | 8.07 | +0.06 (+0.75%) | 3,662,653 |