Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 9.85 | 10.08 | 9.8 | 10.02 | 10.02 | +0.23 (+2.35%) | 2,637,057 |
4 Mar 2020 | CNY | 9.6 | 9.8 | 9.48 | 9.79 | 9.79 | +0.2 (+2.09%) | 1,902,947 |
3 Mar 2020 | CNY | 9.83 | 9.98 | 9.46 | 9.59 | 9.59 | +0.08 (+0.84%) | 2,186,575 |
2 Mar 2020 | CNY | 9.05 | 9.56 | 9.05 | 9.51 | 9.51 | +0.45 (+4.97%) | 1,453,760 |
28 Feb 2020 | CNY | 9.01 | 9.38 | 9.01 | 9.06 | 9.06 | -0.4 (-4.23%) | 1,533,331 |
27 Feb 2020 | CNY | 9.71 | 9.75 | 9.45 | 9.46 | 9.46 | -0.19 (-1.97%) | 1,464,620 |
26 Feb 2020 | CNY | 9.21 | 9.77 | 9.21 | 9.65 | 9.65 | +0.37 (+3.99%) | 2,429,341 |
25 Feb 2020 | CNY | 9.55 | 9.55 | 9.06 | 9.28 | 9.28 | -0.35 (-3.63%) | 1,850,426 |
24 Feb 2020 | CNY | 9.86 | 9.86 | 9.6 | 9.63 | 9.63 | -0.09 (-0.93%) | 1,160,760 |
21 Feb 2020 | CNY | 9.63 | 9.8 | 9.63 | 9.72 | 9.72 | +0.09 (+0.93%) | 891,700 |
20 Feb 2020 | CNY | 9.61 | 9.65 | 9.51 | 9.63 | 9.63 | +0.08 (+0.84%) | 811,400 |
19 Feb 2020 | CNY | 9.55 | 9.6 | 9.48 | 9.55 | 9.55 | 0.0 (0.0%) | 694,198 |
18 Feb 2020 | CNY | 9.41 | 9.55 | 9.34 | 9.55 | 9.55 | +0.18 (+1.92%) | 1,186,158 |
17 Feb 2020 | CNY | 9.25 | 9.37 | 9.19 | 9.37 | 9.37 | +0.2 (+2.18%) | 1,243,297 |
14 Feb 2020 | CNY | 9.26 | 9.26 | 9.16 | 9.17 | 9.17 | -0.01 (-0.11%) | 650,277 |
13 Feb 2020 | CNY | 9.41 | 9.45 | 9.17 | 9.18 | 9.18 | -0.12 (-1.29%) | 746,340 |
12 Feb 2020 | CNY | 9.29 | 9.33 | 9.2 | 9.3 | 9.3 | +0.04 (+0.43%) | 717,511 |
11 Feb 2020 | CNY | 9.3 | 9.47 | 9.2 | 9.26 | 9.26 | -0.04 (-0.43%) | 792,022 |
10 Feb 2020 | CNY | 8.95 | 9.34 | 8.95 | 9.3 | 9.3 | +0.3 (+3.33%) | 847,457 |
7 Feb 2020 | CNY | 8.89 | 9.02 | 8.84 | 9 | 9 | +0.11 (+1.24%) | 1,019,920 |
6 Feb 2020 | CNY | 8.7 | 8.92 | 8.63 | 8.89 | 8.89 | +0.19 (+2.18%) | 1,194,354 |
5 Feb 2020 | CNY | 8.67 | 8.83 | 8.59 | 8.7 | 8.7 | +0.09 (+1.05%) | 1,473,808 |
4 Feb 2020 | CNY | 8.25 | 8.92 | 8.25 | 8.61 | 8.61 | -0.56 (-6.11%) | 2,229,513 |
3 Feb 2020 | CNY | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.02 (-10.01%) | 273,800 |
23 Jan 2020 | CNY | 10.45 | 10.45 | 10.07 | 10.19 | 10.19 | -0.19 (-1.83%) | 710,420 |
22 Jan 2020 | CNY | 10.45 | 10.46 | 10.27 | 10.38 | 10.38 | -0.08 (-0.76%) | 895,815 |
21 Jan 2020 | CNY | 10.67 | 10.67 | 10.45 | 10.46 | 10.46 | -0.24 (-2.24%) | 709,820 |
20 Jan 2020 | CNY | 10.65 | 10.7 | 10.57 | 10.7 | 10.7 | +0.05 (+0.47%) | 523,600 |
17 Jan 2020 | CNY | 10.71 | 10.85 | 10.62 | 10.65 | 10.65 | -0.06 (-0.56%) | 552,760 |
16 Jan 2020 | CNY | 10.66 | 10.81 | 10.66 | 10.71 | 10.71 | -0.03 (-0.28%) | 513,588 |