Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 9.74 | 9.83 | 9.62 | 9.63 | 9.63 | -0.09 (-0.93%) | 2,054,380 |
15 Jan 2020 | CNY | 9.89 | 9.89 | 9.7 | 9.72 | 9.72 | -0.2 (-2.02%) | 2,517,660 |
14 Jan 2020 | CNY | 10.01 | 10.02 | 9.81 | 9.92 | 9.92 | -0.03 (-0.30%) | 3,436,060 |
13 Jan 2020 | CNY | 9.85 | 10.03 | 9.78 | 9.95 | 9.95 | +0.12 (+1.22%) | 3,432,620 |
10 Jan 2020 | CNY | 9.96 | 10.05 | 9.76 | 9.83 | 9.83 | -0.15 (-1.50%) | 3,253,460 |
9 Jan 2020 | CNY | 9.94 | 10.13 | 9.9 | 9.98 | 9.98 | +0.09 (+0.91%) | 3,368,000 |
8 Jan 2020 | CNY | 9.95 | 10.05 | 9.79 | 9.89 | 9.89 | -0.16 (-1.59%) | 4,547,960 |
7 Jan 2020 | CNY | 9.79 | 10.1 | 9.71 | 10.05 | 10.05 | +0.26 (+2.66%) | 6,523,036 |
6 Jan 2020 | CNY | 9.67 | 9.8 | 9.58 | 9.79 | 9.79 | +0.1 (+1.03%) | 4,707,115 |
3 Jan 2020 | CNY | 9.66 | 9.82 | 9.66 | 9.69 | 9.69 | -0.02 (-0.21%) | 4,154,760 |
2 Jan 2020 | CNY | 9.57 | 9.73 | 9.54 | 9.71 | 9.71 | +0.14 (+1.46%) | 4,868,960 |
31 Dec 2019 | CNY | 9.48 | 9.64 | 9.42 | 9.57 | 9.57 | +0.03 (+0.31%) | 3,468,500 |
30 Dec 2019 | CNY | 9.5 | 9.54 | 9.16 | 9.54 | 9.54 | -0.03 (-0.31%) | 4,128,040 |
27 Dec 2019 | CNY | 9.6 | 9.72 | 9.51 | 9.57 | 9.57 | -0.06 (-0.62%) | 3,128,120 |
26 Dec 2019 | CNY | 9.52 | 9.7 | 9.46 | 9.63 | 9.63 | +0.14 (+1.48%) | 3,207,100 |
25 Dec 2019 | CNY | 9.66 | 9.71 | 9.44 | 9.49 | 9.49 | -0.17 (-1.76%) | 3,991,740 |
24 Dec 2019 | CNY | 9.48 | 9.74 | 9.44 | 9.66 | 9.66 | +0.16 (+1.68%) | 4,049,040 |
23 Dec 2019 | CNY | 9.44 | 9.64 | 9.41 | 9.5 | 9.5 | +0.03 (+0.32%) | 3,185,680 |
20 Dec 2019 | CNY | 9.69 | 9.69 | 9.46 | 9.47 | 9.47 | -0.2 (-2.07%) | 3,711,020 |
19 Dec 2019 | CNY | 9.61 | 9.69 | 9.57 | 9.67 | 9.67 | +0.04 (+0.42%) | 3,932,940 |
18 Dec 2019 | CNY | 9.65 | 9.73 | 9.56 | 9.63 | 9.63 | -0.03 (-0.31%) | 4,329,277 |
17 Dec 2019 | CNY | 9.67 | 9.71 | 9.5 | 9.66 | 9.66 | -0.01 (-0.10%) | 7,142,313 |
16 Dec 2019 | CNY | 9.66 | 9.78 | 9.59 | 9.67 | 9.67 | 0.0 (0.0%) | 5,007,116 |
13 Dec 2019 | CNY | 9.59 | 9.76 | 9.52 | 9.67 | 9.67 | -0.09 (-0.92%) | 7,736,280 |
12 Dec 2019 | CNY | 10.48 | 10.48 | 9.63 | 9.76 | 9.76 | -0.94 (-8.79%) | 18,837,345 |
11 Dec 2019 | CNY | 9.73 | 10.72 | 9.72 | 10.7 | 10.7 | +0.77 (+7.75%) | 11,921,180 |
10 Dec 2019 | CNY | 9.44 | 9.94 | 9.35 | 9.93 | 9.93 | +0.54 (+5.75%) | 6,401,400 |
9 Dec 2019 | CNY | 9.4 | 9.44 | 9.33 | 9.39 | 9.39 | 0.0 (0.0%) | 2,423,580 |
6 Dec 2019 | CNY | 9.36 | 9.48 | 9.29 | 9.39 | 9.39 | +0.03 (+0.32%) | 3,214,020 |
5 Dec 2019 | CNY | 9.25 | 9.41 | 9.23 | 9.36 | 9.36 | +0.09 (+0.97%) | 1,781,724 |