Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +0.37 (+4.82%) | 96,581,258 |
7 Jan 2020 | CNY | 7.56 | 7.74 | 7.51 | 7.67 | 7.67 | +0.12 (+1.59%) | 43,026,002 |
6 Jan 2020 | CNY | 7.44 | 7.73 | 7.41 | 7.55 | 7.55 | +0.02 (+0.27%) | 55,579,582 |
3 Jan 2020 | CNY | 7.5 | 7.77 | 7.44 | 7.53 | 7.53 | +0.04 (+0.53%) | 41,263,885 |
2 Jan 2020 | CNY | 7.33 | 7.59 | 7.25 | 7.49 | 7.49 | +0.21 (+2.88%) | 46,610,830 |
31 Dec 2019 | CNY | 7.26 | 7.36 | 7.19 | 7.28 | 7.28 | +0.01 (+0.14%) | 25,985,452 |
30 Dec 2019 | CNY | 7.12 | 7.37 | 7.1 | 7.27 | 7.27 | +0.08 (+1.11%) | 29,302,048 |
27 Dec 2019 | CNY | 7.39 | 7.51 | 7.18 | 7.19 | 7.19 | -0.15 (-2.04%) | 32,760,304 |
26 Dec 2019 | CNY | 7.23 | 7.38 | 7.21 | 7.34 | 7.34 | +0.08 (+1.10%) | 32,557,173 |
25 Dec 2019 | CNY | 7.22 | 7.29 | 7.12 | 7.26 | 7.26 | -0.05 (-0.68%) | 26,854,392 |
24 Dec 2019 | CNY | 7.26 | 7.34 | 7.05 | 7.31 | 7.31 | +0.05 (+0.69%) | 36,672,823 |
23 Dec 2019 | CNY | 7.01 | 7.48 | 7.01 | 7.26 | 7.26 | +0.22 (+3.13%) | 56,488,912 |
20 Dec 2019 | CNY | 7.23 | 7.4 | 7.02 | 7.04 | 7.04 | -0.19 (-2.63%) | 35,675,090 |
19 Dec 2019 | CNY | 7.21 | 7.36 | 7.1 | 7.23 | 7.23 | +0.03 (+0.42%) | 29,480,486 |
18 Dec 2019 | CNY | 7.03 | 7.49 | 7.02 | 7.2 | 7.2 | +0.14 (+1.98%) | 50,468,159 |
17 Dec 2019 | CNY | 6.8 | 7.15 | 6.76 | 7.06 | 7.06 | +0.26 (+3.82%) | 46,007,906 |
16 Dec 2019 | CNY | 6.78 | 6.83 | 6.7 | 6.8 | 6.8 | +0.02 (+0.29%) | 23,537,995 |
13 Dec 2019 | CNY | 6.79 | 6.84 | 6.64 | 6.78 | 6.78 | 0.0 (0.0%) | 23,841,986 |
12 Dec 2019 | CNY | 6.71 | 6.88 | 6.62 | 6.78 | 6.78 | +0.07 (+1.04%) | 24,352,817 |
11 Dec 2019 | CNY | 6.6 | 6.73 | 6.59 | 6.71 | 6.71 | +0.06 (+0.90%) | 15,921,364 |
10 Dec 2019 | CNY | 6.66 | 6.72 | 6.53 | 6.65 | 6.65 | -0.04 (-0.60%) | 19,425,503 |
9 Dec 2019 | CNY | 6.57 | 6.71 | 6.57 | 6.69 | 6.69 | +0.05 (+0.75%) | 15,789,648 |
6 Dec 2019 | CNY | 6.57 | 6.64 | 6.56 | 6.64 | 6.64 | +0.06 (+0.91%) | 14,638,792 |
5 Dec 2019 | CNY | 6.5 | 6.63 | 6.45 | 6.58 | 6.58 | +0.1 (+1.54%) | 18,926,184 |
4 Dec 2019 | CNY | 6.42 | 6.53 | 6.37 | 6.48 | 6.48 | +0.03 (+0.47%) | 16,988,297 |
3 Dec 2019 | CNY | 6.46 | 6.47 | 6.35 | 6.45 | 6.45 | 0.0 (0.0%) | 13,937,529 |
2 Dec 2019 | CNY | 6.46 | 6.55 | 6.42 | 6.45 | 6.45 | +0.08 (+1.26%) | 15,520,678 |
29 Nov 2019 | CNY | 6.42 | 6.49 | 6.34 | 6.37 | 6.37 | -0.08 (-1.24%) | 15,527,742 |
28 Nov 2019 | CNY | 6.43 | 6.52 | 6.4 | 6.45 | 6.45 | 0.0 (0.0%) | 14,161,584 |
27 Nov 2019 | CNY | 6.46 | 6.56 | 6.42 | 6.45 | 6.45 | -0.03 (-0.46%) | 18,020,602 |