Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 8.37 | 8.97 | 8.28 | 8.75 | 8.75 | +0.28 (+3.31%) | 38,428,211 |
17 Apr 2020 | CNY | 8.35 | 8.76 | 8.2 | 8.47 | 8.47 | +0.12 (+1.44%) | 28,916,750 |
16 Apr 2020 | CNY | 8.55 | 8.85 | 8.33 | 8.35 | 8.35 | -0.35 (-4.02%) | 30,518,616 |
15 Apr 2020 | CNY | 8.36 | 8.87 | 8.27 | 8.7 | 8.7 | +0.24 (+2.84%) | 36,582,473 |
14 Apr 2020 | CNY | 8.4 | 8.59 | 8.25 | 8.46 | 8.46 | -0.13 (-1.51%) | 32,566,416 |
13 Apr 2020 | CNY | 8 | 8.98 | 7.89 | 8.59 | 8.59 | +0.31 (+3.74%) | 58,185,910 |
10 Apr 2020 | CNY | 7.55 | 8.28 | 7.35 | 8.28 | 8.28 | +0.75 (+9.96%) | 44,843,615 |
9 Apr 2020 | CNY | 7.65 | 7.72 | 7.51 | 7.53 | 7.53 | -0.08 (-1.05%) | 13,924,897 |
8 Apr 2020 | CNY | 7.8 | 7.88 | 7.57 | 7.61 | 7.61 | -0.16 (-2.06%) | 18,494,496 |
7 Apr 2020 | CNY | 7.53 | 7.79 | 7.45 | 7.77 | 7.77 | +0.37 (+5%) | 20,785,360 |
3 Apr 2020 | CNY | 7.33 | 7.41 | 7.27 | 7.4 | 7.4 | +0.05 (+0.68%) | 8,843,700 |
2 Apr 2020 | CNY | 7 | 7.37 | 7 | 7.35 | 7.35 | +0.12 (+1.66%) | 10,856,672 |
1 Apr 2020 | CNY | 7.35 | 7.47 | 7.22 | 7.23 | 7.23 | -0.15 (-2.03%) | 9,807,350 |
31 Mar 2020 | CNY | 7.7 | 7.77 | 7.37 | 7.38 | 7.38 | -0.22 (-2.89%) | 13,383,314 |
30 Mar 2020 | CNY | 7.45 | 7.8 | 7.21 | 7.6 | 7.6 | -0.06 (-0.78%) | 18,926,573 |
27 Mar 2020 | CNY | 7.68 | 7.89 | 7.64 | 7.66 | 7.66 | -0.09 (-1.16%) | 18,624,965 |
26 Mar 2020 | CNY | 7.48 | 8.03 | 7.38 | 7.75 | 7.75 | +0.18 (+2.38%) | 21,436,735 |
25 Mar 2020 | CNY | 7.68 | 7.68 | 7.45 | 7.57 | 7.57 | +0.09 (+1.20%) | 17,998,581 |
24 Mar 2020 | CNY | 7.25 | 7.57 | 7.15 | 7.48 | 7.48 | +0.36 (+5.06%) | 19,108,664 |
23 Mar 2020 | CNY | 7.47 | 7.55 | 7.09 | 7.12 | 7.12 | -0.52 (-6.81%) | 17,383,258 |
20 Mar 2020 | CNY | 7.53 | 7.74 | 7.45 | 7.64 | 7.64 | +0.09 (+1.19%) | 18,908,139 |
19 Mar 2020 | CNY | 7.18 | 7.73 | 7.16 | 7.55 | 7.55 | +0.29 (+3.99%) | 24,825,984 |
18 Mar 2020 | CNY | 7.73 | 7.83 | 7.25 | 7.26 | 7.26 | -0.38 (-4.97%) | 26,064,959 |
17 Mar 2020 | CNY | 7.9 | 8.14 | 7.36 | 7.64 | 7.64 | -0.42 (-5.21%) | 30,736,040 |
16 Mar 2020 | CNY | 8.96 | 9 | 8.06 | 8.06 | 8.06 | -0.89 (-9.94%) | 46,730,932 |
13 Mar 2020 | CNY | 8.95 | 9.34 | 8.95 | 8.95 | 8.95 | -0.99 (-9.96%) | 67,879,214 |
12 Mar 2020 | CNY | 10.17 | 11.3 | 9.85 | 9.94 | 9.94 | -0.36 (-3.50%) | 98,611,107 |
11 Mar 2020 | CNY | 10.01 | 10.3 | 9.7 | 10.3 | 10.3 | +0.94 (+10.04%) | 86,127,677 |
10 Mar 2020 | CNY | 8.32 | 9.36 | 8 | 9.36 | 9.36 | +0.85 (+9.99%) | 32,682,930 |
9 Mar 2020 | CNY | 8.68 | 8.93 | 8.48 | 8.51 | 8.51 | -0.4 (-4.49%) | 19,018,330 |