Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | CNY | 7.6 | 7.6 | 7.4 | 7.4 | 7.4 | -0.9 (-10.84%) | 2,299 |
13 Mar 2020 | CNY | 7.85 | 8.3 | 7.85 | 8.3 | 8.3 | +0.85 (+11.41%) | 13,401 |
12 Mar 2020 | CNY | 7.9 | 7.95 | 7.45 | 7.45 | 7.45 | -0.85 (-10.24%) | 1,910 |
11 Mar 2020 | CNY | 7.95 | 8.3 | 7.95 | 8.3 | 8.3 | +0.15 (+1.84%) | 3,000 |
10 Mar 2020 | CNY | 8.1 | 8.3 | 8.1 | 8.15 | 8.15 | +0.1 (+1.24%) | 1,937 |
9 Mar 2020 | CNY | 8 | 8.05 | 7.7 | 8.05 | 8.05 | -0.55 (-6.40%) | 2,250 |
6 Mar 2020 | CNY | 8.45 | 8.6 | 8.45 | 8.6 | 8.6 | -0.1 (-1.15%) | 500 |
5 Mar 2020 | CNY | 8.7 | 8.75 | 8.7 | 8.7 | 8.7 | -0.4 (-4.40%) | 1,280 |
4 Mar 2020 | CNY | 8.6 | 9.1 | 8.6 | 9.1 | 9.1 | +0.05 (+0.55%) | 6,615 |
3 Mar 2020 | CNY | 8.75 | 9.05 | 8.7 | 9.05 | 9.05 | +0.15 (+1.69%) | 5,523 |
2 Mar 2020 | CNY | 8.65 | 8.9 | 8.65 | 8.9 | 8.9 | +0.3 (+3.49%) | 2,250 |
28 Feb 2020 | CNY | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.5 (-5.49%) | 1,000 |
27 Feb 2020 | CNY | 9 | 9.1 | 8.95 | 9.1 | 9.1 | +0.15 (+1.68%) | 1,000 |
26 Feb 2020 | CNY | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | +0.1 (+1.13%) | 2,100 |
25 Feb 2020 | CNY | 8.75 | 9 | 8.75 | 8.85 | 8.85 | 0.0 (0.0%) | 3,155 |
24 Feb 2020 | CNY | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | -0.45 (-4.84%) | 1,850 |
21 Feb 2020 | CNY | 9.1 | 9.35 | 9.1 | 9.3 | 9.3 | +0.05 (+0.54%) | 400 |
20 Feb 2020 | CNY | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 850 |
19 Feb 2020 | CNY | 9.3 | 9.45 | 9.25 | 9.25 | 9.25 | -0.05 (-0.54%) | 420 |
17 Feb 2020 | CNY | 8.95 | 9.3 | 8.95 | 9.3 | 9.3 | +0.6 (+6.90%) | 2,500 |
14 Feb 2020 | CNY | 8.65 | 8.85 | 8.65 | 8.7 | 8.7 | -0.55 (-5.95%) | 1,350 |
13 Feb 2020 | CNY | 8.85 | 9.25 | 8.85 | 9.25 | 9.25 | +0.55 (+6.32%) | 8,991 |
12 Feb 2020 | CNY | 8.45 | 8.7 | 8.45 | 8.7 | 8.7 | -0.55 (-5.95%) | 3,320 |
11 Feb 2020 | CNY | 8.9 | 9.25 | 8.9 | 9.25 | 9.25 | -0.25 (-2.63%) | 3,267 |
10 Feb 2020 | CNY | 9.05 | 9.5 | 9.05 | 9.5 | 9.5 | +0.85 (+9.83%) | 5,554 |
7 Feb 2020 | CNY | 8.4 | 8.65 | 8.4 | 8.65 | 8.65 | +0.1 (+1.17%) | 100 |
6 Feb 2020 | CNY | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | +0.25 (+3.01%) | 1,040 |
5 Feb 2020 | CNY | 7.8 | 8.3 | 7.8 | 8.3 | 8.3 | +0.3 (+3.75%) | 5,550 |
4 Feb 2020 | CNY | 7.9 | 8 | 7.9 | 8 | 8 | +0.3 (+3.90%) | 2,225 |
31 Jan 2020 | CNY | 7.75 | 7.75 | 7.7 | 7.7 | 7.7 | -0.75 (-8.88%) | 500 |