Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | CNY | 9.21 | 9.21 | 8.67 | 8.73 | 8.73 | -0.65 (-6.93%) | 2,609,982 |
27 Feb 2020 | CNY | 9.49 | 9.5 | 9.33 | 9.38 | 9.38 | -0.03 (-0.32%) | 1,467,150 |
26 Feb 2020 | CNY | 9.47 | 9.56 | 9.3 | 9.41 | 9.41 | -0.04 (-0.42%) | 2,159,192 |
25 Feb 2020 | CNY | 9.44 | 9.49 | 9.19 | 9.45 | 9.45 | -0.25 (-2.58%) | 3,329,750 |
24 Feb 2020 | CNY | 9.64 | 9.77 | 9.5 | 9.7 | 9.7 | +0.05 (+0.52%) | 2,280,782 |
21 Feb 2020 | CNY | 9.5 | 9.73 | 9.5 | 9.65 | 9.65 | +0.12 (+1.26%) | 2,119,900 |
20 Feb 2020 | CNY | 9.4 | 9.56 | 9.35 | 9.53 | 9.53 | +0.17 (+1.82%) | 1,891,750 |
19 Feb 2020 | CNY | 9.5 | 9.55 | 9.35 | 9.36 | 9.36 | -0.1 (-1.06%) | 1,997,000 |
18 Feb 2020 | CNY | 9.32 | 9.47 | 9.25 | 9.46 | 9.46 | +0.14 (+1.50%) | 1,849,200 |
17 Feb 2020 | CNY | 8.88 | 9.36 | 8.88 | 9.32 | 9.32 | +0.35 (+3.90%) | 2,325,450 |
14 Feb 2020 | CNY | 9.06 | 9.06 | 8.91 | 8.97 | 8.97 | +0.07 (+0.79%) | 1,376,773 |
13 Feb 2020 | CNY | 9.09 | 9.15 | 8.89 | 8.9 | 8.9 | -0.19 (-2.09%) | 1,486,600 |
12 Feb 2020 | CNY | 8.98 | 9.13 | 8.95 | 9.09 | 9.09 | +0.1 (+1.11%) | 1,640,901 |
11 Feb 2020 | CNY | 8.94 | 9.09 | 8.89 | 8.99 | 8.99 | +0.04 (+0.45%) | 1,875,951 |
10 Feb 2020 | CNY | 8.82 | 8.96 | 8.75 | 8.95 | 8.95 | +0.12 (+1.36%) | 1,908,685 |
7 Feb 2020 | CNY | 8.7 | 8.85 | 8.63 | 8.83 | 8.83 | +0.11 (+1.26%) | 2,230,458 |
6 Feb 2020 | CNY | 8.65 | 8.75 | 8.56 | 8.72 | 8.72 | +0.1 (+1.16%) | 1,915,499 |
5 Feb 2020 | CNY | 8.39 | 8.73 | 8.35 | 8.62 | 8.62 | +0.23 (+2.74%) | 2,380,400 |
4 Feb 2020 | CNY | 7.9 | 8.48 | 7.9 | 8.39 | 8.39 | -0.39 (-4.44%) | 2,968,000 |
3 Feb 2020 | CNY | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.97 (-9.95%) | 361,900 |
23 Jan 2020 | CNY | 10.23 | 10.26 | 9.61 | 9.75 | 9.75 | -0.45 (-4.41%) | 2,092,452 |
22 Jan 2020 | CNY | 10.16 | 10.29 | 9.95 | 10.2 | 10.2 | 0.0 (0.0%) | 1,738,150 |
21 Jan 2020 | CNY | 10.4 | 10.43 | 10.2 | 10.2 | 10.2 | -0.33 (-3.13%) | 2,452,052 |
20 Jan 2020 | CNY | 10.7 | 10.78 | 10.42 | 10.53 | 10.53 | +0.13 (+1.25%) | 3,074,401 |
17 Jan 2020 | CNY | 10.38 | 10.45 | 10.35 | 10.4 | 10.4 | +0.03 (+0.29%) | 1,430,080 |
16 Jan 2020 | CNY | 10.55 | 10.56 | 10.33 | 10.37 | 10.37 | -0.11 (-1.05%) | 1,585,230 |
15 Jan 2020 | CNY | 10.64 | 10.75 | 10.38 | 10.48 | 10.48 | -0.22 (-2.06%) | 2,359,964 |
14 Jan 2020 | CNY | 10.64 | 10.82 | 10.58 | 10.7 | 10.7 | +0.07 (+0.66%) | 3,117,550 |
13 Jan 2020 | CNY | 10.58 | 10.63 | 10.35 | 10.63 | 10.63 | +0.01 (+0.09%) | 1,742,607 |
10 Jan 2020 | CNY | 10.61 | 10.66 | 10.45 | 10.62 | 10.62 | +0.02 (+0.19%) | 1,964,383 |