Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | CNY | 9.86 | 10.08 | 9.76 | 10 | 10 | +0.09 (+0.91%) | 30,249,599 |
31 Dec 2019 | CNY | 9.63 | 9.95 | 9.62 | 9.91 | 9.91 | +0.32 (+3.34%) | 34,436,818 |
30 Dec 2019 | CNY | 9.54 | 9.62 | 9.35 | 9.59 | 9.59 | +0.02 (+0.21%) | 15,788,908 |
27 Dec 2019 | CNY | 9.63 | 9.74 | 9.57 | 9.57 | 9.57 | -0.12 (-1.24%) | 14,424,906 |
26 Dec 2019 | CNY | 9.56 | 9.78 | 9.56 | 9.69 | 9.69 | +0.14 (+1.47%) | 18,858,072 |
25 Dec 2019 | CNY | 9.56 | 9.62 | 9.5 | 9.55 | 9.55 | -0.08 (-0.83%) | 12,601,459 |
24 Dec 2019 | CNY | 9.68 | 9.69 | 9.48 | 9.63 | 9.63 | -0.02 (-0.21%) | 16,397,426 |
23 Dec 2019 | CNY | 9.77 | 9.82 | 9.6 | 9.65 | 9.65 | -0.13 (-1.33%) | 14,236,900 |
20 Dec 2019 | CNY | 9.99 | 10.02 | 9.76 | 9.78 | 9.78 | -0.21 (-2.10%) | 18,474,672 |
19 Dec 2019 | CNY | 10.01 | 10.07 | 9.91 | 9.99 | 9.99 | -0.02 (-0.20%) | 15,148,235 |
18 Dec 2019 | CNY | 10.14 | 10.22 | 9.97 | 10.01 | 10.01 | -0.13 (-1.28%) | 21,320,093 |
17 Dec 2019 | CNY | 10.1 | 10.25 | 10.03 | 10.14 | 10.14 | +0.07 (+0.70%) | 19,642,395 |
16 Dec 2019 | CNY | 9.78 | 10.14 | 9.78 | 10.07 | 10.07 | +0.29 (+2.97%) | 23,759,469 |
13 Dec 2019 | CNY | 9.63 | 9.84 | 9.62 | 9.78 | 9.78 | +0.16 (+1.66%) | 21,624,930 |
12 Dec 2019 | CNY | 9.91 | 9.93 | 9.6 | 9.62 | 9.62 | -0.28 (-2.83%) | 32,306,196 |
11 Dec 2019 | CNY | 10.04 | 10.39 | 9.78 | 9.9 | 9.9 | -0.73 (-6.87%) | 60,359,771 |
10 Dec 2019 | CNY | 10.71 | 10.81 | 10.57 | 10.63 | 10.63 | -0.09 (-0.84%) | 18,976,543 |
9 Dec 2019 | CNY | 10.58 | 10.8 | 10.52 | 10.72 | 10.72 | +0.04 (+0.37%) | 21,950,684 |
6 Dec 2019 | CNY | 10.25 | 11.08 | 10.21 | 10.68 | 10.68 | +0.41 (+3.99%) | 27,127,852 |
5 Dec 2019 | CNY | 10.2 | 10.32 | 10.16 | 10.27 | 10.27 | +0.09 (+0.88%) | 10,121,756 |
4 Dec 2019 | CNY | 10.07 | 10.24 | 10.05 | 10.18 | 10.18 | +0.01 (+0.10%) | 7,571,567 |
3 Dec 2019 | CNY | 10.32 | 10.32 | 10.07 | 10.17 | 10.17 | -0.2 (-1.93%) | 14,328,389 |
2 Dec 2019 | CNY | 10.51 | 10.62 | 10.33 | 10.37 | 10.37 | -0.2 (-1.89%) | 11,441,076 |
29 Nov 2019 | CNY | 10.61 | 10.64 | 10.4 | 10.57 | 10.57 | -0.09 (-0.84%) | 11,904,785 |
28 Nov 2019 | CNY | 10.51 | 10.78 | 10.45 | 10.66 | 10.66 | +0.31 (+3.00%) | 21,705,060 |
27 Nov 2019 | CNY | 10.27 | 10.42 | 10.25 | 10.35 | 10.35 | +0.09 (+0.88%) | 7,750,420 |
26 Nov 2019 | CNY | 10.36 | 10.42 | 10.22 | 10.26 | 10.26 | -0.06 (-0.58%) | 9,774,118 |
25 Nov 2019 | CNY | 10.65 | 10.68 | 10.3 | 10.32 | 10.32 | -0.38 (-3.55%) | 17,042,240 |
22 Nov 2019 | CNY | 10.9 | 11.06 | 10.56 | 10.7 | 10.7 | -0.19 (-1.74%) | 23,603,173 |
21 Nov 2019 | CNY | 10.86 | 11.27 | 10.82 | 10.89 | 10.89 | +0.06 (+0.55%) | 35,089,835 |