Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 9.29 | 9.39 | 8.99 | 9.01 | 9.01 | -0.27 (-2.91%) | 4,588,400 |
16 Apr 2020 | CNY | 9.08 | 9.3 | 8.92 | 9.28 | 9.28 | +0.21 (+2.32%) | 4,646,920 |
15 Apr 2020 | CNY | 9.28 | 9.37 | 9.06 | 9.07 | 9.07 | -0.27 (-2.89%) | 3,600,850 |
14 Apr 2020 | CNY | 9.25 | 9.35 | 9.14 | 9.34 | 9.34 | +0.06 (+0.65%) | 3,991,850 |
13 Apr 2020 | CNY | 9.54 | 9.54 | 9.12 | 9.28 | 9.28 | -0.13 (-1.38%) | 4,484,150 |
10 Apr 2020 | CNY | 9.7 | 9.84 | 9.31 | 9.41 | 9.41 | -0.46 (-4.66%) | 7,406,150 |
9 Apr 2020 | CNY | 9.7 | 10 | 9.59 | 9.87 | 9.87 | +0.35 (+3.68%) | 9,875,170 |
8 Apr 2020 | CNY | 9.39 | 9.58 | 9.39 | 9.52 | 9.52 | +0.09 (+0.95%) | 5,136,350 |
7 Apr 2020 | CNY | 9.21 | 9.53 | 9.19 | 9.43 | 9.43 | +0.36 (+3.97%) | 7,236,490 |
3 Apr 2020 | CNY | 9.29 | 9.44 | 8.98 | 9.07 | 9.07 | -0.08 (-0.87%) | 6,806,950 |
2 Apr 2020 | CNY | 8.71 | 9.19 | 8.71 | 9.15 | 9.15 | +0.35 (+3.98%) | 5,497,350 |
1 Apr 2020 | CNY | 8.78 | 9.07 | 8.67 | 8.8 | 8.8 | +0.06 (+0.69%) | 6,639,848 |
31 Mar 2020 | CNY | 9.14 | 9.15 | 8.72 | 8.74 | 8.74 | -0.25 (-2.78%) | 5,334,950 |
30 Mar 2020 | CNY | 9.2 | 9.21 | 8.76 | 8.99 | 8.99 | -0.35 (-3.75%) | 7,017,560 |
27 Mar 2020 | CNY | 9.68 | 9.68 | 9.33 | 9.34 | 9.34 | -0.17 (-1.79%) | 5,776,590 |
26 Mar 2020 | CNY | 9.55 | 9.75 | 9.43 | 9.51 | 9.51 | -0.14 (-1.45%) | 6,493,700 |
25 Mar 2020 | CNY | 9.8 | 9.89 | 9.57 | 9.65 | 9.65 | +0.06 (+0.63%) | 9,026,300 |
24 Mar 2020 | CNY | 9.45 | 9.66 | 9.19 | 9.59 | 9.59 | +0.43 (+4.69%) | 9,370,398 |
23 Mar 2020 | CNY | 9.34 | 9.7 | 9.1 | 9.16 | 9.16 | -0.46 (-4.78%) | 8,318,900 |
20 Mar 2020 | CNY | 9.76 | 9.83 | 9.35 | 9.62 | 9.62 | -0.03 (-0.31%) | 8,950,900 |
19 Mar 2020 | CNY | 9.41 | 9.8 | 9.2 | 9.65 | 9.65 | +0.21 (+2.22%) | 11,179,510 |
18 Mar 2020 | CNY | 9.84 | 10.05 | 9.36 | 9.44 | 9.44 | -0.28 (-2.88%) | 11,224,600 |
17 Mar 2020 | CNY | 9.76 | 10.14 | 9.42 | 9.72 | 9.72 | -0.18 (-1.82%) | 11,946,888 |
16 Mar 2020 | CNY | 10.55 | 10.94 | 9.76 | 9.9 | 9.9 | -0.55 (-5.26%) | 13,992,684 |
13 Mar 2020 | CNY | 10 | 10.77 | 9.99 | 10.45 | 10.45 | -0.33 (-3.06%) | 14,048,100 |
12 Mar 2020 | CNY | 11 | 11.2 | 10.53 | 10.78 | 10.78 | -0.65 (-5.69%) | 16,497,988 |
11 Mar 2020 | CNY | 12.1 | 12.28 | 11.36 | 11.43 | 11.43 | -0.66 (-5.46%) | 21,981,598 |
10 Mar 2020 | CNY | 11.32 | 12.17 | 10.74 | 12.09 | 12.09 | +0.73 (+6.43%) | 22,576,929 |
9 Mar 2020 | CNY | 11.73 | 12.45 | 11.3 | 11.36 | 11.36 | -0.31 (-2.66%) | 22,896,018 |
6 Mar 2020 | CNY | 11.3 | 12.11 | 10.51 | 11.67 | 11.67 | -0.01 (-0.09%) | 23,433,993 |