Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 7.73 | 7.73 | 7.49 | 7.51 | 7.51 | -0.18 (-2.34%) | 1,304,100 |
9 Apr 2020 | CNY | 7.57 | 7.78 | 7.53 | 7.69 | 7.69 | +0.18 (+2.40%) | 3,754,862 |
8 Apr 2020 | CNY | 7.5 | 7.63 | 7.46 | 7.51 | 7.51 | -0.01 (-0.13%) | 1,720,858 |
7 Apr 2020 | CNY | 7.47 | 7.55 | 7.47 | 7.52 | 7.52 | +0.12 (+1.62%) | 1,202,024 |
3 Apr 2020 | CNY | 7.46 | 7.51 | 7.34 | 7.4 | 7.4 | -0.08 (-1.07%) | 640,000 |
2 Apr 2020 | CNY | 7.3 | 7.49 | 7.3 | 7.48 | 7.48 | +0.15 (+2.05%) | 989,540 |
1 Apr 2020 | CNY | 7.42 | 7.47 | 7.32 | 7.33 | 7.33 | -0.09 (-1.21%) | 851,289 |
31 Mar 2020 | CNY | 7.53 | 7.56 | 7.41 | 7.42 | 7.42 | -0.04 (-0.54%) | 501,295 |
30 Mar 2020 | CNY | 7.49 | 7.52 | 7.3 | 7.46 | 7.46 | -0.04 (-0.53%) | 995,049 |
27 Mar 2020 | CNY | 7.56 | 7.59 | 7.49 | 7.5 | 7.5 | -0.04 (-0.53%) | 1,005,305 |
26 Mar 2020 | CNY | 7.54 | 7.56 | 7.48 | 7.54 | 7.54 | 0.0 (0.0%) | 1,068,705 |
25 Mar 2020 | CNY | 7.57 | 7.6 | 7.48 | 7.54 | 7.54 | +0.07 (+0.94%) | 1,027,702 |
24 Mar 2020 | CNY | 7.42 | 7.49 | 7.37 | 7.47 | 7.47 | +0.13 (+1.77%) | 852,700 |
23 Mar 2020 | CNY | 7.39 | 7.5 | 7.23 | 7.34 | 7.34 | -0.14 (-1.87%) | 1,084,746 |
20 Mar 2020 | CNY | 7.43 | 7.48 | 7.37 | 7.48 | 7.48 | +0.13 (+1.77%) | 862,617 |
19 Mar 2020 | CNY | 7.29 | 7.36 | 7.16 | 7.35 | 7.35 | +0.04 (+0.55%) | 983,810 |
18 Mar 2020 | CNY | 7.46 | 7.47 | 7.26 | 7.31 | 7.31 | -0.04 (-0.54%) | 966,480 |
17 Mar 2020 | CNY | 7.33 | 7.53 | 7.17 | 7.35 | 7.35 | +0.01 (+0.14%) | 1,118,753 |
16 Mar 2020 | CNY | 7.6 | 7.66 | 7.32 | 7.34 | 7.34 | -0.23 (-3.04%) | 1,574,700 |
13 Mar 2020 | CNY | 7.41 | 7.63 | 7.34 | 7.57 | 7.57 | -0.13 (-1.69%) | 1,850,334 |
12 Mar 2020 | CNY | 7.81 | 7.81 | 7.66 | 7.7 | 7.7 | -0.16 (-2.04%) | 1,501,200 |
11 Mar 2020 | CNY | 7.92 | 8 | 7.82 | 7.86 | 7.86 | -0.06 (-0.76%) | 1,899,340 |
10 Mar 2020 | CNY | 7.7 | 7.92 | 7.66 | 7.92 | 7.92 | +0.17 (+2.19%) | 1,691,305 |
9 Mar 2020 | CNY | 7.95 | 7.95 | 7.74 | 7.75 | 7.75 | -0.25 (-3.13%) | 2,319,062 |
6 Mar 2020 | CNY | 7.95 | 8.03 | 7.92 | 8 | 8 | -0.02 (-0.25%) | 2,150,817 |
5 Mar 2020 | CNY | 7.94 | 8.02 | 7.9 | 8.02 | 8.02 | +0.11 (+1.39%) | 2,720,285 |
4 Mar 2020 | CNY | 7.8 | 7.91 | 7.79 | 7.91 | 7.91 | +0.01 (+0.13%) | 1,453,807 |
3 Mar 2020 | CNY | 7.83 | 7.94 | 7.8 | 7.9 | 7.9 | +0.11 (+1.41%) | 2,471,214 |
2 Mar 2020 | CNY | 7.64 | 7.81 | 7.6 | 7.79 | 7.79 | +0.23 (+3.04%) | 2,148,362 |
28 Feb 2020 | CNY | 7.75 | 7.78 | 7.53 | 7.56 | 7.56 | -0.33 (-4.18%) | 2,502,169 |