Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.29 (-3.32%) | 3,657,623 |
7 Jan 2020 | CNY | 8.43 | 8.73 | 8.39 | 8.73 | 8.73 | +0.31 (+3.68%) | 5,096,837 |
6 Jan 2020 | CNY | 8.36 | 8.52 | 8.3 | 8.42 | 8.42 | +0.05 (+0.60%) | 2,753,468 |
3 Jan 2020 | CNY | 8.35 | 8.39 | 8.28 | 8.37 | 8.37 | +0.03 (+0.36%) | 2,100,915 |
2 Jan 2020 | CNY | 8.22 | 8.35 | 8.22 | 8.34 | 8.34 | +0.14 (+1.71%) | 2,389,903 |
31 Dec 2019 | CNY | 8.2 | 8.2 | 8.12 | 8.2 | 8.2 | +0.02 (+0.24%) | 980,013 |
30 Dec 2019 | CNY | 8.1 | 8.18 | 8.01 | 8.18 | 8.18 | +0.05 (+0.62%) | 1,481,621 |
27 Dec 2019 | CNY | 8.18 | 8.21 | 8.11 | 8.13 | 8.13 | -0.04 (-0.49%) | 1,564,580 |
26 Dec 2019 | CNY | 8.15 | 8.18 | 8.07 | 8.17 | 8.17 | +0.03 (+0.37%) | 1,137,870 |
25 Dec 2019 | CNY | 8.09 | 8.21 | 8.08 | 8.14 | 8.14 | +0.04 (+0.49%) | 954,252 |
24 Dec 2019 | CNY | 8.01 | 8.11 | 8.01 | 8.1 | 8.1 | +0.09 (+1.12%) | 1,054,123 |
23 Dec 2019 | CNY | 8.23 | 8.23 | 8 | 8.01 | 8.01 | -0.24 (-2.91%) | 1,682,902 |
20 Dec 2019 | CNY | 8.31 | 8.4 | 8.22 | 8.25 | 8.25 | -0.05 (-0.60%) | 1,606,252 |
19 Dec 2019 | CNY | 8.2 | 8.35 | 8.16 | 8.3 | 8.3 | +0.1 (+1.22%) | 2,253,173 |
18 Dec 2019 | CNY | 8.17 | 8.29 | 8.12 | 8.2 | 8.2 | 0.0 (0.0%) | 1,602,791 |
17 Dec 2019 | CNY | 8.09 | 8.2 | 8.05 | 8.2 | 8.2 | +0.11 (+1.36%) | 1,865,513 |
16 Dec 2019 | CNY | 8.03 | 8.1 | 8 | 8.09 | 8.09 | +0.05 (+0.62%) | 1,638,441 |
13 Dec 2019 | CNY | 8.02 | 8.08 | 8.01 | 8.04 | 8.04 | +0.03 (+0.37%) | 995,773 |
12 Dec 2019 | CNY | 8.12 | 8.12 | 7.97 | 8.01 | 8.01 | -0.12 (-1.48%) | 1,437,332 |
11 Dec 2019 | CNY | 7.94 | 8.23 | 7.9 | 8.13 | 8.13 | +0.18 (+2.26%) | 3,017,136 |
10 Dec 2019 | CNY | 7.85 | 7.96 | 7.85 | 7.95 | 7.95 | +0.06 (+0.76%) | 998,519 |
9 Dec 2019 | CNY | 7.9 | 7.92 | 7.84 | 7.89 | 7.89 | -0.01 (-0.13%) | 842,973 |
6 Dec 2019 | CNY | 7.87 | 7.91 | 7.83 | 7.9 | 7.9 | +0.03 (+0.38%) | 860,345 |
5 Dec 2019 | CNY | 7.83 | 7.87 | 7.8 | 7.87 | 7.87 | +0.04 (+0.51%) | 517,812 |
4 Dec 2019 | CNY | 7.77 | 7.83 | 7.71 | 7.83 | 7.83 | +0.06 (+0.77%) | 527,259 |
3 Dec 2019 | CNY | 7.69 | 7.79 | 7.69 | 7.77 | 7.77 | +0.05 (+0.65%) | 506,387 |
2 Dec 2019 | CNY | 7.75 | 7.81 | 7.7 | 7.72 | 7.72 | -0.02 (-0.26%) | 657,686 |
29 Nov 2019 | CNY | 7.73 | 7.74 | 7.67 | 7.74 | 7.74 | +0.05 (+0.65%) | 402,973 |
28 Nov 2019 | CNY | 7.7 | 7.74 | 7.68 | 7.69 | 7.69 | -0.03 (-0.39%) | 479,100 |
27 Nov 2019 | CNY | 7.71 | 7.75 | 7.68 | 7.72 | 7.72 | -0.02 (-0.26%) | 796,000 |