Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 9.02 | 9.05 | 8.95 | 8.97 | 8.97 | -0.03 (-0.33%) | 11,139,607 |
15 Jan 2020 | CNY | 9.06 | 9.08 | 8.99 | 9 | 9 | -0.06 (-0.66%) | 11,439,684 |
14 Jan 2020 | CNY | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.07 (-0.77%) | 17,387,977 |
13 Jan 2020 | CNY | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | +0.16 (+1.78%) | 24,368,535 |
10 Jan 2020 | CNY | 8.97 | 9.07 | 8.94 | 8.97 | 8.97 | +0.02 (+0.22%) | 17,358,215 |
9 Jan 2020 | CNY | 8.94 | 8.99 | 8.9 | 8.95 | 8.95 | +0.07 (+0.79%) | 19,322,922 |
8 Jan 2020 | CNY | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.19 (-2.09%) | 25,214,495 |
7 Jan 2020 | CNY | 9.02 | 9.17 | 9.02 | 9.07 | 9.07 | +0.16 (+1.80%) | 31,436,072 |
6 Jan 2020 | CNY | 8.9 | 8.98 | 8.85 | 8.91 | 8.91 | -0.04 (-0.45%) | 19,877,561 |
3 Jan 2020 | CNY | 9.05 | 9.05 | 8.93 | 8.95 | 8.95 | -0.1 (-1.10%) | 24,044,321 |
2 Jan 2020 | CNY | 9.24 | 9.27 | 9.03 | 9.05 | 9.05 | -0.02 (-0.22%) | 37,252,932 |
31 Dec 2019 | CNY | 8.95 | 9.07 | 8.89 | 9.07 | 9.07 | +0.11 (+1.23%) | 21,375,633 |
30 Dec 2019 | CNY | 8.93 | 8.98 | 8.83 | 8.96 | 8.96 | -0.02 (-0.22%) | 18,826,710 |
27 Dec 2019 | CNY | 8.89 | 9.08 | 8.88 | 8.98 | 8.98 | +0.08 (+0.90%) | 28,699,286 |
26 Dec 2019 | CNY | 8.76 | 8.9 | 8.76 | 8.9 | 8.9 | +0.13 (+1.48%) | 13,508,849 |
25 Dec 2019 | CNY | 8.79 | 8.82 | 8.72 | 8.77 | 8.77 | -0.04 (-0.45%) | 12,279,214 |
24 Dec 2019 | CNY | 8.85 | 8.87 | 8.77 | 8.81 | 8.81 | +0.07 (+0.80%) | 12,322,894 |
23 Dec 2019 | CNY | 8.92 | 8.98 | 8.74 | 8.74 | 8.74 | -0.18 (-2.02%) | 20,491,776 |
20 Dec 2019 | CNY | 8.88 | 9.01 | 8.85 | 8.92 | 8.92 | +0.03 (+0.34%) | 20,395,354 |
19 Dec 2019 | CNY | 8.86 | 8.97 | 8.84 | 8.89 | 8.89 | +0.04 (+0.45%) | 17,309,165 |
18 Dec 2019 | CNY | 8.83 | 8.93 | 8.82 | 8.85 | 8.85 | -0.03 (-0.34%) | 17,845,947 |
17 Dec 2019 | CNY | 8.66 | 8.96 | 8.66 | 8.88 | 8.88 | +0.2 (+2.30%) | 32,705,785 |
16 Dec 2019 | CNY | 8.65 | 8.72 | 8.6 | 8.68 | 8.68 | 0.0 (0.0%) | 18,502,678 |
13 Dec 2019 | CNY | 8.55 | 8.68 | 8.53 | 8.68 | 8.68 | +0.17 (+2.00%) | 25,397,400 |
12 Dec 2019 | CNY | 8.54 | 8.55 | 8.49 | 8.51 | 8.51 | -0.03 (-0.35%) | 10,521,402 |
11 Dec 2019 | CNY | 8.49 | 8.56 | 8.48 | 8.54 | 8.54 | +0.06 (+0.71%) | 13,351,107 |
10 Dec 2019 | CNY | 8.51 | 8.54 | 8.47 | 8.48 | 8.48 | -0.06 (-0.70%) | 12,054,252 |
9 Dec 2019 | CNY | 8.54 | 8.57 | 8.5 | 8.54 | 8.54 | +0.02 (+0.23%) | 13,872,326 |
6 Dec 2019 | CNY | 8.53 | 8.55 | 8.5 | 8.52 | 8.52 | -0.01 (-0.12%) | 11,918,423 |
5 Dec 2019 | CNY | 8.51 | 8.55 | 8.47 | 8.53 | 8.53 | +0.04 (+0.47%) | 11,091,327 |