Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 8.04 | 8.17 | 7.92 | 7.97 | 7.97 | -0.03 (-0.38%) | 2,379,800 |
16 Apr 2020 | CNY | 7.94 | 8.11 | 7.83 | 8 | 8 | -0.02 (-0.25%) | 1,916,604 |
15 Apr 2020 | CNY | 8.14 | 8.27 | 7.97 | 8.02 | 8.02 | -0.12 (-1.47%) | 2,299,300 |
14 Apr 2020 | CNY | 7.88 | 8.15 | 7.84 | 8.14 | 8.14 | +0.3 (+3.83%) | 2,593,100 |
13 Apr 2020 | CNY | 8.16 | 8.16 | 7.8 | 7.84 | 7.84 | -0.25 (-3.09%) | 2,116,136 |
10 Apr 2020 | CNY | 8.39 | 8.43 | 8.02 | 8.09 | 8.09 | -0.27 (-3.23%) | 2,802,500 |
9 Apr 2020 | CNY | 8.35 | 8.44 | 8.25 | 8.36 | 8.36 | +0.11 (+1.33%) | 2,578,000 |
8 Apr 2020 | CNY | 8.16 | 8.37 | 8.1 | 8.25 | 8.25 | +0.09 (+1.10%) | 2,929,936 |
7 Apr 2020 | CNY | 8.04 | 8.26 | 8.04 | 8.16 | 8.16 | +0.15 (+1.87%) | 2,543,236 |
3 Apr 2020 | CNY | 7.87 | 8.07 | 7.82 | 8.01 | 8.01 | +0.13 (+1.65%) | 2,909,136 |
2 Apr 2020 | CNY | 7.58 | 7.89 | 7.58 | 7.88 | 7.88 | +0.12 (+1.55%) | 2,491,550 |
1 Apr 2020 | CNY | 7.71 | 7.97 | 7.71 | 7.76 | 7.76 | +0.12 (+1.57%) | 3,261,114 |
31 Mar 2020 | CNY | 7.83 | 7.95 | 7.61 | 7.64 | 7.64 | -0.19 (-2.43%) | 2,223,200 |
30 Mar 2020 | CNY | 8.05 | 8.05 | 7.59 | 7.83 | 7.83 | -0.22 (-2.73%) | 3,170,000 |
27 Mar 2020 | CNY | 8.37 | 8.38 | 8.04 | 8.05 | 8.05 | -0.21 (-2.54%) | 2,835,800 |
26 Mar 2020 | CNY | 8.28 | 8.55 | 8.2 | 8.26 | 8.26 | -0.03 (-0.36%) | 3,845,300 |
25 Mar 2020 | CNY | 8.18 | 8.34 | 8.18 | 8.29 | 8.29 | +0.2 (+2.47%) | 2,840,200 |
24 Mar 2020 | CNY | 8.13 | 8.28 | 7.8 | 8.09 | 8.09 | +0.12 (+1.51%) | 2,969,900 |
23 Mar 2020 | CNY | 8.27 | 8.27 | 7.91 | 7.97 | 7.97 | -0.4 (-4.78%) | 3,256,100 |
20 Mar 2020 | CNY | 8.25 | 8.42 | 8.17 | 8.37 | 8.37 | +0.21 (+2.57%) | 2,779,000 |
19 Mar 2020 | CNY | 8.19 | 8.3 | 8 | 8.16 | 8.16 | -0.03 (-0.37%) | 3,073,666 |
18 Mar 2020 | CNY | 8.52 | 8.62 | 8.15 | 8.19 | 8.19 | -0.24 (-2.85%) | 3,747,100 |
17 Mar 2020 | CNY | 8.66 | 8.81 | 8.18 | 8.43 | 8.43 | -0.24 (-2.77%) | 3,746,000 |
16 Mar 2020 | CNY | 9.14 | 9.39 | 8.56 | 8.67 | 8.67 | -0.42 (-4.62%) | 5,013,100 |
13 Mar 2020 | CNY | 9 | 9.22 | 8.75 | 9.09 | 9.09 | -0.21 (-2.26%) | 4,113,500 |
12 Mar 2020 | CNY | 9.5 | 9.59 | 9.25 | 9.3 | 9.3 | -0.34 (-3.53%) | 3,075,900 |
11 Mar 2020 | CNY | 9.94 | 10.02 | 9.62 | 9.64 | 9.64 | -0.19 (-1.93%) | 3,480,200 |
10 Mar 2020 | CNY | 9.53 | 9.83 | 9.23 | 9.83 | 9.83 | +0.13 (+1.34%) | 4,626,030 |
9 Mar 2020 | CNY | 9.92 | 10.06 | 9.65 | 9.7 | 9.7 | -0.39 (-3.87%) | 4,125,700 |
6 Mar 2020 | CNY | 9.98 | 10.19 | 9.76 | 10.09 | 10.09 | +0.02 (+0.20%) | 4,157,859 |