Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 8.35 | 8.67 | 8.22 | 8.42 | 8.42 | +0.07 (+0.84%) | 6,993,320 |
26 Feb 2020 | CNY | 8.48 | 8.59 | 8.31 | 8.35 | 8.35 | -0.3 (-3.47%) | 8,092,350 |
25 Feb 2020 | CNY | 8.4 | 8.7 | 8.11 | 8.65 | 8.65 | -0.05 (-0.57%) | 12,318,235 |
24 Feb 2020 | CNY | 8.43 | 8.76 | 8.38 | 8.7 | 8.7 | +0.31 (+3.69%) | 11,648,320 |
21 Feb 2020 | CNY | 8.33 | 8.6 | 8.3 | 8.39 | 8.39 | +0.06 (+0.72%) | 9,503,339 |
20 Feb 2020 | CNY | 8.27 | 8.4 | 8.12 | 8.33 | 8.33 | +0.03 (+0.36%) | 8,874,147 |
19 Feb 2020 | CNY | 8.34 | 8.55 | 8.13 | 8.3 | 8.3 | +0.04 (+0.48%) | 13,336,781 |
18 Feb 2020 | CNY | 8.02 | 8.33 | 7.92 | 8.26 | 8.26 | +0.32 (+4.03%) | 12,721,949 |
17 Feb 2020 | CNY | 7.57 | 8.04 | 7.54 | 7.94 | 7.94 | +0.4 (+5.31%) | 13,087,382 |
14 Feb 2020 | CNY | 7.61 | 7.68 | 7.48 | 7.54 | 7.54 | -0.06 (-0.79%) | 6,574,916 |
13 Feb 2020 | CNY | 7.82 | 7.94 | 7.52 | 7.6 | 7.6 | -0.2 (-2.56%) | 10,827,935 |
12 Feb 2020 | CNY | 7.71 | 7.81 | 7.69 | 7.8 | 7.8 | +0.09 (+1.17%) | 6,939,243 |
11 Feb 2020 | CNY | 7.9 | 7.9 | 7.63 | 7.71 | 7.71 | -0.11 (-1.41%) | 6,812,030 |
10 Feb 2020 | CNY | 7.6 | 7.87 | 7.52 | 7.82 | 7.82 | +0.16 (+2.09%) | 8,648,712 |
7 Feb 2020 | CNY | 7.55 | 7.76 | 7.5 | 7.66 | 7.66 | +0.13 (+1.73%) | 8,946,125 |
6 Feb 2020 | CNY | 7.47 | 7.67 | 7.37 | 7.53 | 7.53 | +0.03 (+0.40%) | 10,151,839 |
5 Feb 2020 | CNY | 7.42 | 7.59 | 7.32 | 7.5 | 7.5 | +0.18 (+2.46%) | 9,277,503 |
4 Feb 2020 | CNY | 6.95 | 7.46 | 6.95 | 7.32 | 7.32 | -0.31 (-4.06%) | 11,662,684 |
3 Feb 2020 | CNY | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.86 (-10.13%) | 895,200 |
23 Jan 2020 | CNY | 8.92 | 9.05 | 8.3 | 8.49 | 8.49 | -0.57 (-6.29%) | 8,753,601 |
22 Jan 2020 | CNY | 8.98 | 9.15 | 8.63 | 9.06 | 9.06 | +0.01 (+0.11%) | 10,544,622 |
21 Jan 2020 | CNY | 9.43 | 9.5 | 9.05 | 9.05 | 9.05 | -0.37 (-3.93%) | 10,741,400 |
20 Jan 2020 | CNY | 9.66 | 9.85 | 9.32 | 9.42 | 9.42 | -0.3 (-3.09%) | 15,700,640 |
17 Jan 2020 | CNY | 9.85 | 10.12 | 9.47 | 9.72 | 9.72 | +0.03 (+0.31%) | 17,271,928 |
16 Jan 2020 | CNY | 10.18 | 10.33 | 9.61 | 9.69 | 9.69 | -0.31 (-3.10%) | 15,842,429 |
15 Jan 2020 | CNY | 10.2 | 10.35 | 9.81 | 10 | 10 | -0.31 (-3.01%) | 14,676,219 |
14 Jan 2020 | CNY | 10.75 | 10.78 | 10.2 | 10.31 | 10.31 | -0.39 (-3.64%) | 19,481,155 |
13 Jan 2020 | CNY | 10.32 | 10.9 | 10.24 | 10.7 | 10.7 | +0.24 (+2.29%) | 18,819,992 |
10 Jan 2020 | CNY | 11 | 11.3 | 10.45 | 10.46 | 10.46 | -0.32 (-2.97%) | 29,432,520 |
9 Jan 2020 | CNY | 9.98 | 10.78 | 9.94 | 10.78 | 10.78 | +0.98 (+10.00%) | 13,918,620 |