Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.04 (-10.03%) | 140,018,015 |
7 Jan 2020 | CNY | 10.66 | 11.57 | 10.3 | 10.37 | 10.37 | -0.15 (-1.43%) | 160,311,993 |
6 Jan 2020 | CNY | 9.08 | 10.52 | 8.6 | 10.52 | 10.52 | +0.96 (+10.04%) | 146,073,089 |
3 Jan 2020 | CNY | 10.2 | 10.2 | 8.77 | 9.56 | 9.56 | +0.29 (+3.13%) | 161,575,863 |
2 Jan 2020 | CNY | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | +0.84 (+9.96%) | 2,275,260 |
31 Dec 2019 | CNY | 8.24 | 8.43 | 8.14 | 8.43 | 8.43 | +0.77 (+10.05%) | 35,001,028 |
30 Dec 2019 | CNY | 7.2 | 7.66 | 7.2 | 7.66 | 7.66 | +0.7 (+10.06%) | 50,432,211 |
27 Dec 2019 | CNY | 6.82 | 7.48 | 6.77 | 6.96 | 6.96 | +0.13 (+1.90%) | 119,356,266 |
26 Dec 2019 | CNY | 6.24 | 6.83 | 6.2 | 6.83 | 6.83 | +0.62 (+9.98%) | 110,302,201 |
25 Dec 2019 | CNY | 6.23 | 6.38 | 6.14 | 6.21 | 6.21 | -0.13 (-2.05%) | 49,614,948 |
24 Dec 2019 | CNY | 6.51 | 6.66 | 6.1 | 6.34 | 6.34 | -0.38 (-5.65%) | 82,709,447 |
23 Dec 2019 | CNY | 7 | 7.35 | 6.71 | 6.72 | 6.72 | +0.04 (+0.60%) | 144,713,069 |
20 Dec 2019 | CNY | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | +0.61 (+10.05%) | 9,457,483 |
19 Dec 2019 | CNY | 6.17 | 6.22 | 6 | 6.07 | 6.07 | -0.17 (-2.72%) | 59,517,323 |
18 Dec 2019 | CNY | 5.95 | 6.39 | 5.83 | 6.24 | 6.24 | +0.34 (+5.76%) | 83,958,532 |
17 Dec 2019 | CNY | 5.85 | 6.12 | 5.85 | 5.9 | 5.9 | +0.03 (+0.51%) | 64,832,114 |
16 Dec 2019 | CNY | 5.72 | 5.96 | 5.68 | 5.87 | 5.87 | +0.13 (+2.26%) | 41,554,144 |
13 Dec 2019 | CNY | 5.77 | 5.94 | 5.6 | 5.74 | 5.74 | 0.0 (0.0%) | 44,002,587 |
12 Dec 2019 | CNY | 5.89 | 6.03 | 5.7 | 5.74 | 5.74 | -0.17 (-2.88%) | 55,909,479 |
11 Dec 2019 | CNY | 5.72 | 6.08 | 5.57 | 5.91 | 5.91 | +0.22 (+3.87%) | 69,365,939 |
10 Dec 2019 | CNY | 5.68 | 5.79 | 5.63 | 5.69 | 5.69 | -0.06 (-1.04%) | 41,840,956 |
9 Dec 2019 | CNY | 5.56 | 5.85 | 5.48 | 5.75 | 5.75 | +0.2 (+3.60%) | 59,339,547 |
6 Dec 2019 | CNY | 5.41 | 5.64 | 5.32 | 5.55 | 5.55 | +0.15 (+2.78%) | 51,115,108 |
5 Dec 2019 | CNY | 5.38 | 5.45 | 5.29 | 5.4 | 5.4 | +0.01 (+0.19%) | 32,945,611 |
4 Dec 2019 | CNY | 5.24 | 5.47 | 5.18 | 5.39 | 5.39 | +0.11 (+2.08%) | 36,863,479 |
3 Dec 2019 | CNY | 5.22 | 5.33 | 5.19 | 5.28 | 5.28 | +0.05 (+0.96%) | 26,257,871 |
2 Dec 2019 | CNY | 5.38 | 5.43 | 5.22 | 5.23 | 5.23 | -0.15 (-2.79%) | 32,319,188 |
29 Nov 2019 | CNY | 5.49 | 5.54 | 5.34 | 5.38 | 5.38 | -0.15 (-2.71%) | 33,966,178 |
28 Nov 2019 | CNY | 5.5 | 5.64 | 5.36 | 5.53 | 5.53 | +0.02 (+0.36%) | 43,770,953 |
27 Nov 2019 | CNY | 5.51 | 5.68 | 5.46 | 5.51 | 5.51 | -0.08 (-1.43%) | 46,244,113 |