Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 7.57 | 7.58 | 7.45 | 7.46 | 7.46 | -0.12 (-1.58%) | 3,869,334 |
17 Apr 2020 | CNY | 7.75 | 7.75 | 7.55 | 7.58 | 7.58 | -0.05 (-0.66%) | 4,747,841 |
16 Apr 2020 | CNY | 7.48 | 7.69 | 7.44 | 7.63 | 7.63 | +0.08 (+1.06%) | 4,664,723 |
15 Apr 2020 | CNY | 7.61 | 7.65 | 7.49 | 7.55 | 7.55 | -0.04 (-0.53%) | 4,519,553 |
14 Apr 2020 | CNY | 7.58 | 7.59 | 7.5 | 7.59 | 7.59 | +0.01 (+0.13%) | 4,776,019 |
13 Apr 2020 | CNY | 7.46 | 7.66 | 7.44 | 7.58 | 7.58 | +0.1 (+1.34%) | 6,150,017 |
10 Apr 2020 | CNY | 7.42 | 7.5 | 7.41 | 7.48 | 7.48 | +0.04 (+0.54%) | 5,335,054 |
9 Apr 2020 | CNY | 7.55 | 7.58 | 7.43 | 7.44 | 7.44 | -0.06 (-0.80%) | 5,930,702 |
8 Apr 2020 | CNY | 7.31 | 7.51 | 7.28 | 7.5 | 7.5 | +0.14 (+1.90%) | 8,043,084 |
7 Apr 2020 | CNY | 7.28 | 7.4 | 7.23 | 7.36 | 7.36 | +0.14 (+1.94%) | 7,775,568 |
3 Apr 2020 | CNY | 7.1 | 7.22 | 7.09 | 7.22 | 7.22 | +0.11 (+1.55%) | 7,195,949 |
2 Apr 2020 | CNY | 6.98 | 7.14 | 6.98 | 7.11 | 7.11 | +0.05 (+0.71%) | 5,352,369 |
1 Apr 2020 | CNY | 6.98 | 7.09 | 6.98 | 7.06 | 7.06 | +0.04 (+0.57%) | 3,666,518 |
31 Mar 2020 | CNY | 7.1 | 7.18 | 6.98 | 7.02 | 7.02 | -0.08 (-1.13%) | 5,273,893 |
30 Mar 2020 | CNY | 7.1 | 7.13 | 7.01 | 7.1 | 7.1 | 0.0 (0.0%) | 3,685,810 |
27 Mar 2020 | CNY | 7.17 | 7.19 | 7.1 | 7.1 | 7.1 | -0.01 (-0.14%) | 3,780,689 |
26 Mar 2020 | CNY | 7.25 | 7.25 | 7.06 | 7.11 | 7.11 | -0.15 (-2.07%) | 6,966,494 |
25 Mar 2020 | CNY | 7.36 | 7.37 | 7.19 | 7.26 | 7.26 | -0.1 (-1.36%) | 10,849,605 |
24 Mar 2020 | CNY | 7.49 | 7.68 | 7 | 7.36 | 7.36 | -0.24 (-3.16%) | 17,336,045 |
23 Mar 2020 | CNY | 7.46 | 7.85 | 7.3 | 7.6 | 7.6 | +0.14 (+1.88%) | 22,616,388 |
20 Mar 2020 | CNY | 7.26 | 7.52 | 7.23 | 7.46 | 7.46 | +0.24 (+3.32%) | 10,702,515 |
19 Mar 2020 | CNY | 7.05 | 7.23 | 7.05 | 7.22 | 7.22 | +0.1 (+1.40%) | 8,434,126 |
18 Mar 2020 | CNY | 7.19 | 7.19 | 7.03 | 7.12 | 7.12 | -0.05 (-0.70%) | 5,558,946 |
17 Mar 2020 | CNY | 7.09 | 7.2 | 7.09 | 7.17 | 7.17 | +0.06 (+0.84%) | 7,314,131 |
16 Mar 2020 | CNY | 7.23 | 7.23 | 7.03 | 7.11 | 7.11 | -0.08 (-1.11%) | 6,207,559 |
13 Mar 2020 | CNY | 6.96 | 7.21 | 6.88 | 7.19 | 7.19 | +0.06 (+0.84%) | 7,698,662 |
12 Mar 2020 | CNY | 7.17 | 7.18 | 7.05 | 7.13 | 7.13 | -0.07 (-0.97%) | 6,297,198 |
11 Mar 2020 | CNY | 7.25 | 7.27 | 7.18 | 7.2 | 7.2 | -0.03 (-0.41%) | 6,880,731 |
10 Mar 2020 | CNY | 7 | 7.34 | 6.96 | 7.23 | 7.23 | +0.05 (+0.70%) | 7,608,888 |
9 Mar 2020 | CNY | 7.29 | 7.29 | 7.13 | 7.18 | 7.18 | -0.15 (-2.05%) | 9,039,879 |