Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | CNY | 6.41 | 6.48 | 6.34 | 6.41 | 6.41 | -0.1 (-1.54%) | 3,975,408 |
6 Feb 2020 | CNY | 6.37 | 6.59 | 6.16 | 6.51 | 6.51 | +0.13 (+2.04%) | 5,774,048 |
5 Feb 2020 | CNY | 6.48 | 6.55 | 6.24 | 6.38 | 6.38 | -0.1 (-1.54%) | 6,277,709 |
4 Feb 2020 | CNY | 6.48 | 6.75 | 6.48 | 6.48 | 6.48 | -0.72 (-10%) | 7,975,940 |
3 Feb 2020 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | -0.8 (-10%) | 285,800 |
23 Jan 2020 | CNY | 8.15 | 8.21 | 7.59 | 8 | 8 | -0.2 (-2.44%) | 3,456,540 |
22 Jan 2020 | CNY | 8.05 | 8.2 | 7.93 | 8.2 | 8.2 | +0.15 (+1.86%) | 2,967,865 |
21 Jan 2020 | CNY | 8.05 | 8.15 | 7.93 | 8.05 | 8.05 | +0.05 (+0.63%) | 2,142,000 |
20 Jan 2020 | CNY | 7.78 | 8.16 | 7.78 | 8 | 8 | +0.11 (+1.39%) | 2,527,038 |
17 Jan 2020 | CNY | 8.05 | 8.14 | 7.88 | 7.89 | 7.89 | -0.14 (-1.74%) | 1,572,760 |
16 Jan 2020 | CNY | 8 | 8.1 | 7.98 | 8.03 | 8.03 | +0.04 (+0.50%) | 2,233,040 |
15 Jan 2020 | CNY | 7.87 | 8.08 | 7.69 | 7.99 | 7.99 | +0.12 (+1.52%) | 4,482,808 |
14 Jan 2020 | CNY | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.03 (-0.38%) | 1,917,733 |
13 Jan 2020 | CNY | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | -0.09 (-1.13%) | 1,539,457 |
10 Jan 2020 | CNY | 8.08 | 8.1 | 7.96 | 7.99 | 7.99 | -0.09 (-1.11%) | 1,272,597 |
9 Jan 2020 | CNY | 8.08 | 8.13 | 7.99 | 8.08 | 8.08 | +0.02 (+0.25%) | 2,152,688 |
8 Jan 2020 | CNY | 8.12 | 8.23 | 8.03 | 8.06 | 8.06 | -0.13 (-1.59%) | 2,539,605 |
7 Jan 2020 | CNY | 8.1 | 8.19 | 8.08 | 8.19 | 8.19 | +0.11 (+1.36%) | 2,184,780 |
6 Jan 2020 | CNY | 8.14 | 8.14 | 8 | 8.08 | 8.08 | -0.07 (-0.86%) | 1,530,940 |
3 Jan 2020 | CNY | 8.17 | 8.24 | 8.11 | 8.15 | 8.15 | -0.03 (-0.37%) | 1,822,183 |
2 Jan 2020 | CNY | 8.25 | 8.28 | 8.05 | 8.18 | 8.18 | -0.11 (-1.33%) | 2,628,568 |
31 Dec 2019 | CNY | 8.09 | 8.3 | 8.02 | 8.29 | 8.29 | +0.18 (+2.22%) | 3,020,140 |
30 Dec 2019 | CNY | 8.06 | 8.13 | 7.76 | 8.11 | 8.11 | +0.03 (+0.37%) | 3,457,660 |
27 Dec 2019 | CNY | 8.2 | 8.34 | 8 | 8.08 | 8.08 | -0.22 (-2.65%) | 2,850,520 |
26 Dec 2019 | CNY | 8.47 | 8.5 | 8.18 | 8.3 | 8.3 | -0.25 (-2.92%) | 4,423,720 |
25 Dec 2019 | CNY | 8.78 | 8.79 | 8.39 | 8.55 | 8.55 | -0.23 (-2.62%) | 3,488,300 |
24 Dec 2019 | CNY | 8.85 | 8.92 | 8.58 | 8.78 | 8.78 | -0.07 (-0.79%) | 2,521,328 |
23 Dec 2019 | CNY | 8.8 | 8.95 | 8.49 | 8.85 | 8.85 | +0.06 (+0.68%) | 4,808,240 |
20 Dec 2019 | CNY | 8.96 | 8.98 | 8.79 | 8.79 | 8.79 | -0.09 (-1.01%) | 2,338,620 |
19 Dec 2019 | CNY | 9.01 | 9.05 | 8.87 | 8.88 | 8.88 | -0.22 (-2.42%) | 2,634,880 |