Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 8.45 | 8.84 | 8.11 | 8.59 | 8.59 | +0.15 (+1.78%) | 54,804,303 |
5 Mar 2020 | CNY | 7.81 | 8.44 | 7.7 | 8.44 | 8.44 | +0.77 (+10.04%) | 41,158,425 |
4 Mar 2020 | CNY | 7.51 | 7.75 | 7.45 | 7.67 | 7.67 | +0.09 (+1.19%) | 13,857,500 |
3 Mar 2020 | CNY | 7.69 | 7.85 | 7.47 | 7.58 | 7.58 | +0.03 (+0.40%) | 19,541,856 |
2 Mar 2020 | CNY | 7.25 | 7.63 | 7.24 | 7.55 | 7.55 | +0.37 (+5.15%) | 16,743,273 |
28 Feb 2020 | CNY | 7.4 | 7.59 | 7.11 | 7.18 | 7.18 | -0.56 (-7.24%) | 21,744,594 |
27 Feb 2020 | CNY | 7.89 | 7.95 | 7.52 | 7.74 | 7.74 | -0.06 (-0.77%) | 19,354,708 |
26 Feb 2020 | CNY | 7.81 | 8.2 | 7.74 | 7.8 | 7.8 | -0.19 (-2.38%) | 30,042,427 |
25 Feb 2020 | CNY | 8.04 | 8.13 | 7.63 | 7.99 | 7.99 | -0.31 (-3.73%) | 40,817,119 |
24 Feb 2020 | CNY | 8.11 | 8.45 | 8.11 | 8.3 | 8.3 | -0.16 (-1.89%) | 42,313,662 |
21 Feb 2020 | CNY | 8.96 | 9.2 | 8.4 | 8.46 | 8.46 | +0.07 (+0.83%) | 76,529,934 |
20 Feb 2020 | CNY | 7.68 | 8.39 | 7.54 | 8.39 | 8.39 | +0.76 (+9.96%) | 47,174,938 |
19 Feb 2020 | CNY | 7.84 | 8.09 | 7.56 | 7.63 | 7.63 | -0.35 (-4.39%) | 40,805,683 |
18 Feb 2020 | CNY | 7.98 | 8.35 | 7.89 | 7.98 | 7.98 | -0.16 (-1.97%) | 54,018,059 |
17 Feb 2020 | CNY | 7.54 | 8.38 | 7.46 | 8.14 | 8.14 | +0.4 (+5.17%) | 66,728,391 |
14 Feb 2020 | CNY | 7.15 | 8.13 | 7.06 | 7.74 | 7.74 | +0.28 (+3.75%) | 70,098,687 |
13 Feb 2020 | CNY | 7.4 | 7.46 | 7.16 | 7.46 | 7.46 | +0.68 (+10.03%) | 62,532,546 |
12 Feb 2020 | CNY | 6.35 | 6.78 | 6.34 | 6.78 | 6.78 | +0.62 (+10.06%) | 6,562,626 |
11 Feb 2020 | CNY | 6.17 | 6.21 | 6.11 | 6.16 | 6.16 | 0.0 (0.0%) | 6,907,164 |
10 Feb 2020 | CNY | 6.03 | 6.19 | 5.99 | 6.16 | 6.16 | +0.12 (+1.99%) | 7,435,430 |
7 Feb 2020 | CNY | 6.07 | 6.13 | 5.92 | 6.04 | 6.04 | +0.02 (+0.33%) | 7,283,594 |
6 Feb 2020 | CNY | 5.91 | 6.07 | 5.82 | 6.02 | 6.02 | +0.12 (+2.03%) | 9,310,797 |
5 Feb 2020 | CNY | 5.69 | 5.96 | 5.69 | 5.9 | 5.9 | +0.21 (+3.69%) | 10,561,327 |
4 Feb 2020 | CNY | 5.52 | 5.82 | 5.52 | 5.69 | 5.69 | -0.44 (-7.18%) | 14,066,030 |
3 Feb 2020 | CNY | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.68 (-9.99%) | 1,483,900 |
23 Jan 2020 | CNY | 7 | 7.09 | 6.7 | 6.81 | 6.81 | -0.22 (-3.13%) | 7,310,008 |
22 Jan 2020 | CNY | 7.02 | 7.09 | 6.86 | 7.03 | 7.03 | 0.0 (0.0%) | 5,766,700 |
21 Jan 2020 | CNY | 7.19 | 7.2 | 7 | 7.03 | 7.03 | -0.19 (-2.63%) | 6,853,767 |
20 Jan 2020 | CNY | 7.15 | 7.24 | 7.09 | 7.22 | 7.22 | +0.05 (+0.70%) | 6,099,800 |
17 Jan 2020 | CNY | 7.22 | 7.28 | 7.15 | 7.17 | 7.17 | -0.02 (-0.28%) | 5,987,200 |