Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 9.89 | 10.14 | 9.76 | 9.8 | 9.8 | -0.45 (-4.39%) | 14,081,782 |
7 Jan 2020 | CNY | 10.2 | 10.68 | 10.05 | 10.25 | 10.25 | -0.03 (-0.29%) | 28,815,732 |
6 Jan 2020 | CNY | 9.53 | 10.3 | 9.12 | 10.28 | 10.28 | +0.38 (+3.84%) | 34,244,254 |
3 Jan 2020 | CNY | 10.16 | 10.18 | 9.55 | 9.9 | 9.9 | -0.27 (-2.65%) | 31,956,242 |
2 Jan 2020 | CNY | 9.5 | 10.44 | 9.5 | 10.17 | 10.17 | +0.68 (+7.17%) | 42,532,894 |
31 Dec 2019 | CNY | 9.25 | 9.79 | 9.1 | 9.49 | 9.49 | -0.06 (-0.63%) | 14,740,259 |
30 Dec 2019 | CNY | 9.84 | 10.45 | 9.5 | 9.55 | 9.55 | -0.2 (-2.05%) | 29,175,640 |
27 Dec 2019 | CNY | 8.92 | 9.75 | 8.8 | 9.75 | 9.75 | +0.89 (+10.05%) | 7,976,786 |
26 Dec 2019 | CNY | 8.63 | 8.88 | 8.55 | 8.86 | 8.86 | +0.26 (+3.02%) | 7,536,887 |
25 Dec 2019 | CNY | 8.77 | 8.85 | 8.5 | 8.6 | 8.6 | -0.17 (-1.94%) | 5,398,865 |
24 Dec 2019 | CNY | 8.88 | 8.88 | 8.67 | 8.77 | 8.77 | -0.05 (-0.57%) | 4,047,675 |
23 Dec 2019 | CNY | 9.21 | 9.28 | 8.8 | 8.82 | 8.82 | -0.27 (-2.97%) | 5,369,966 |
20 Dec 2019 | CNY | 9.26 | 9.59 | 9.05 | 9.09 | 9.09 | -0.19 (-2.05%) | 11,282,525 |
19 Dec 2019 | CNY | 8.7 | 9.45 | 8.7 | 9.28 | 9.28 | +0.56 (+6.42%) | 9,236,929 |
18 Dec 2019 | CNY | 8.5 | 8.87 | 8.48 | 8.72 | 8.72 | +0.19 (+2.23%) | 4,359,148 |
17 Dec 2019 | CNY | 8.49 | 8.65 | 8.44 | 8.53 | 8.53 | +0.05 (+0.59%) | 3,299,585 |
16 Dec 2019 | CNY | 8.34 | 8.54 | 8.26 | 8.48 | 8.48 | +0.13 (+1.56%) | 3,189,410 |
13 Dec 2019 | CNY | 8.25 | 8.38 | 8.25 | 8.35 | 8.35 | +0.13 (+1.58%) | 2,348,032 |
12 Dec 2019 | CNY | 8.29 | 8.36 | 8.18 | 8.22 | 8.22 | 0.0 (0.0%) | 2,674,495 |
11 Dec 2019 | CNY | 8.32 | 8.36 | 8.2 | 8.22 | 8.22 | -0.14 (-1.67%) | 2,589,300 |
10 Dec 2019 | CNY | 8.25 | 8.43 | 8.21 | 8.36 | 8.36 | +0.12 (+1.46%) | 4,098,365 |
9 Dec 2019 | CNY | 8.27 | 8.35 | 8.2 | 8.24 | 8.24 | -0.03 (-0.36%) | 2,878,035 |
6 Dec 2019 | CNY | 8.12 | 8.38 | 8.08 | 8.27 | 8.27 | +0.13 (+1.60%) | 4,841,157 |
5 Dec 2019 | CNY | 7.95 | 8.25 | 7.95 | 8.14 | 8.14 | +0.16 (+2.01%) | 5,049,260 |
4 Dec 2019 | CNY | 7.84 | 7.99 | 7.83 | 7.98 | 7.98 | +0.07 (+0.88%) | 3,079,415 |
3 Dec 2019 | CNY | 7.84 | 7.92 | 7.69 | 7.91 | 7.91 | +0.09 (+1.15%) | 2,181,050 |
2 Dec 2019 | CNY | 7.86 | 7.89 | 7.78 | 7.82 | 7.82 | +0.04 (+0.51%) | 2,138,255 |
29 Nov 2019 | CNY | 7.73 | 7.82 | 7.63 | 7.78 | 7.78 | +0.1 (+1.30%) | 2,875,365 |
28 Nov 2019 | CNY | 7.81 | 7.92 | 7.68 | 7.68 | 7.68 | -0.14 (-1.79%) | 2,750,550 |
27 Nov 2019 | CNY | 7.73 | 7.95 | 7.73 | 7.82 | 7.82 | -0.06 (-0.76%) | 3,490,417 |