Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 8.88 | 9.07 | 8.83 | 8.91 | 8.91 | -0.26 (-2.84%) | 23,535,991 |
5 Mar 2020 | CNY | 8.78 | 9.33 | 8.61 | 9.17 | 9.17 | +0.5 (+5.77%) | 47,417,868 |
4 Mar 2020 | CNY | 8.67 | 8.82 | 8.42 | 8.67 | 8.67 | +0.01 (+0.12%) | 29,490,146 |
3 Mar 2020 | CNY | 8.52 | 8.69 | 8.27 | 8.66 | 8.66 | +0.19 (+2.24%) | 36,369,574 |
2 Mar 2020 | CNY | 8 | 8.54 | 7.96 | 8.47 | 8.47 | +0.45 (+5.61%) | 32,934,165 |
28 Feb 2020 | CNY | 7.9 | 8.59 | 7.84 | 8.02 | 8.02 | -0.08 (-0.99%) | 34,029,501 |
27 Feb 2020 | CNY | 8.04 | 8.1 | 7.83 | 8.1 | 8.1 | +0.15 (+1.89%) | 15,454,466 |
26 Feb 2020 | CNY | 8.02 | 8.26 | 7.91 | 7.95 | 7.95 | -0.17 (-2.09%) | 21,117,634 |
25 Feb 2020 | CNY | 8.2 | 8.22 | 7.68 | 8.12 | 8.12 | -0.29 (-3.45%) | 38,638,361 |
24 Feb 2020 | CNY | 8.31 | 8.62 | 8.16 | 8.41 | 8.41 | +0.06 (+0.72%) | 29,768,285 |
21 Feb 2020 | CNY | 8.35 | 8.52 | 8.21 | 8.35 | 8.35 | -0.25 (-2.91%) | 38,443,350 |
20 Feb 2020 | CNY | 9.05 | 9.44 | 8.43 | 8.6 | 8.6 | -0.3 (-3.37%) | 59,716,234 |
19 Feb 2020 | CNY | 8.03 | 8.9 | 7.91 | 8.9 | 8.9 | +0.81 (+10.01%) | 63,387,067 |
18 Feb 2020 | CNY | 8.1 | 8.3 | 7.84 | 8.09 | 8.09 | -0.07 (-0.86%) | 36,104,382 |
17 Feb 2020 | CNY | 8.11 | 8.43 | 8.05 | 8.16 | 8.16 | -0.12 (-1.45%) | 37,431,814 |
14 Feb 2020 | CNY | 7.7 | 8.68 | 7.58 | 8.28 | 8.28 | +0.32 (+4.02%) | 47,481,217 |
13 Feb 2020 | CNY | 7.4 | 8.17 | 7.13 | 7.96 | 7.96 | +0.52 (+6.99%) | 41,702,212 |
12 Feb 2020 | CNY | 7.13 | 7.66 | 7.13 | 7.44 | 7.44 | -0.11 (-1.46%) | 25,449,623 |
11 Feb 2020 | CNY | 8.2 | 8.2 | 7.55 | 7.55 | 7.55 | -0.84 (-10.01%) | 42,206,977 |
10 Feb 2020 | CNY | 8.39 | 8.39 | 7.85 | 8.39 | 8.39 | +0.76 (+9.96%) | 57,614,261 |
7 Feb 2020 | CNY | 7.25 | 7.63 | 7.18 | 7.63 | 7.63 | +0.69 (+9.94%) | 39,110,585 |
6 Feb 2020 | CNY | 6.3 | 6.94 | 6.24 | 6.94 | 6.94 | +0.63 (+9.98%) | 9,047,970 |
5 Feb 2020 | CNY | 6.25 | 6.44 | 6.21 | 6.31 | 6.31 | 0.0 (0.0%) | 4,248,599 |
4 Feb 2020 | CNY | 5.74 | 6.4 | 5.74 | 6.31 | 6.31 | +0.44 (+7.50%) | 6,607,256 |
3 Feb 2020 | CNY | 5.88 | 6.06 | 5.87 | 5.87 | 5.87 | -0.65 (-9.97%) | 6,251,955 |
23 Jan 2020 | CNY | 6.67 | 6.67 | 6.44 | 6.52 | 6.52 | -0.17 (-2.54%) | 2,986,124 |
22 Jan 2020 | CNY | 6.74 | 6.74 | 6.64 | 6.69 | 6.69 | -0.07 (-1.04%) | 1,781,589 |
21 Jan 2020 | CNY | 6.78 | 6.82 | 6.7 | 6.76 | 6.76 | -0.04 (-0.59%) | 1,296,061 |
20 Jan 2020 | CNY | 6.75 | 6.82 | 6.74 | 6.8 | 6.8 | +0.04 (+0.59%) | 1,242,501 |
17 Jan 2020 | CNY | 6.8 | 6.81 | 6.76 | 6.76 | 6.76 | -0.03 (-0.44%) | 1,102,953 |