Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 10.15 | 10.45 | 10.08 | 10.28 | 10.28 | +0.22 (+2.19%) | 10,306,461 |
14 Jan 2020 | CNY | 9.8 | 10.71 | 9.77 | 10.06 | 10.06 | +0.23 (+2.34%) | 10,627,455 |
13 Jan 2020 | CNY | 9.68 | 9.85 | 9.56 | 9.83 | 9.83 | +0.13 (+1.34%) | 3,754,944 |
10 Jan 2020 | CNY | 9.77 | 9.78 | 9.58 | 9.7 | 9.7 | -0.02 (-0.21%) | 2,506,900 |
9 Jan 2020 | CNY | 9.67 | 9.79 | 9.64 | 9.72 | 9.72 | +0.14 (+1.46%) | 3,029,093 |
8 Jan 2020 | CNY | 9.76 | 9.85 | 9.52 | 9.58 | 9.58 | -0.28 (-2.84%) | 3,627,073 |
7 Jan 2020 | CNY | 9.65 | 9.86 | 9.63 | 9.86 | 9.86 | +0.18 (+1.86%) | 3,779,660 |
6 Jan 2020 | CNY | 9.55 | 9.78 | 9.48 | 9.68 | 9.68 | +0.07 (+0.73%) | 3,700,292 |
3 Jan 2020 | CNY | 9.48 | 9.66 | 9.48 | 9.61 | 9.61 | -0.02 (-0.21%) | 3,336,399 |
2 Jan 2020 | CNY | 9.41 | 9.64 | 9.41 | 9.63 | 9.63 | +0.27 (+2.88%) | 2,723,465 |
31 Dec 2019 | CNY | 9.37 | 9.43 | 9.26 | 9.36 | 9.36 | +0.04 (+0.43%) | 1,834,060 |
30 Dec 2019 | CNY | 9.41 | 9.41 | 9.19 | 9.32 | 9.32 | -0.16 (-1.69%) | 2,321,812 |
27 Dec 2019 | CNY | 9.6 | 9.65 | 9.41 | 9.48 | 9.48 | -0.1 (-1.04%) | 2,346,659 |
26 Dec 2019 | CNY | 9.39 | 9.58 | 9.39 | 9.58 | 9.58 | +0.12 (+1.27%) | 2,068,779 |
25 Dec 2019 | CNY | 9.45 | 9.55 | 9.34 | 9.46 | 9.46 | +0.04 (+0.42%) | 1,868,200 |
24 Dec 2019 | CNY | 9.26 | 9.45 | 9.15 | 9.42 | 9.42 | +0.25 (+2.73%) | 2,148,090 |
23 Dec 2019 | CNY | 9.5 | 9.57 | 9.17 | 9.17 | 9.17 | -0.35 (-3.68%) | 2,393,250 |
20 Dec 2019 | CNY | 9.72 | 9.78 | 9.5 | 9.52 | 9.52 | -0.27 (-2.76%) | 3,331,099 |
19 Dec 2019 | CNY | 9.66 | 10.16 | 9.66 | 9.79 | 9.79 | +0.08 (+0.82%) | 4,256,618 |
18 Dec 2019 | CNY | 9.6 | 9.72 | 9.58 | 9.71 | 9.71 | +0.07 (+0.73%) | 3,683,685 |
17 Dec 2019 | CNY | 9.56 | 9.68 | 9.53 | 9.64 | 9.64 | +0.1 (+1.05%) | 3,069,113 |
16 Dec 2019 | CNY | 9.45 | 9.55 | 9.31 | 9.54 | 9.54 | +0.14 (+1.49%) | 2,676,400 |
13 Dec 2019 | CNY | 9.31 | 9.42 | 9.2 | 9.4 | 9.4 | +0.13 (+1.40%) | 2,320,293 |
12 Dec 2019 | CNY | 9.3 | 9.54 | 9.22 | 9.27 | 9.27 | -0.05 (-0.54%) | 2,854,376 |
11 Dec 2019 | CNY | 9.31 | 9.35 | 9.16 | 9.32 | 9.32 | 0.0 (0.0%) | 1,927,861 |
10 Dec 2019 | CNY | 9.31 | 9.34 | 9.12 | 9.32 | 9.32 | -0.01 (-0.11%) | 2,111,150 |
9 Dec 2019 | CNY | 9.22 | 9.36 | 9.22 | 9.33 | 9.33 | +0.06 (+0.65%) | 1,679,254 |
6 Dec 2019 | CNY | 9.24 | 9.29 | 9.15 | 9.27 | 9.27 | +0.05 (+0.54%) | 1,519,505 |
5 Dec 2019 | CNY | 9.11 | 9.28 | 9.03 | 9.22 | 9.22 | +0.13 (+1.43%) | 1,883,650 |
4 Dec 2019 | CNY | 9.01 | 9.13 | 8.97 | 9.09 | 9.09 | +0.04 (+0.44%) | 1,164,650 |