Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | CNY | 7.32 | 7.47 | 7.22 | 7.46 | 7.46 | +0.25 (+3.47%) | 1,979,111 |
28 Feb 2020 | CNY | 7.45 | 7.47 | 7.16 | 7.21 | 7.21 | -0.41 (-5.38%) | 3,363,100 |
27 Feb 2020 | CNY | 7.58 | 7.7 | 7.5 | 7.62 | 7.62 | +0.07 (+0.93%) | 2,020,000 |
26 Feb 2020 | CNY | 7.46 | 7.69 | 7.44 | 7.55 | 7.55 | -0.03 (-0.40%) | 2,458,800 |
25 Feb 2020 | CNY | 7.56 | 7.65 | 7.39 | 7.58 | 7.58 | -0.29 (-3.68%) | 4,647,800 |
24 Feb 2020 | CNY | 7.73 | 7.89 | 7.72 | 7.87 | 7.87 | +0.14 (+1.81%) | 3,506,151 |
21 Feb 2020 | CNY | 7.55 | 7.78 | 7.55 | 7.73 | 7.73 | +0.18 (+2.38%) | 4,082,050 |
20 Feb 2020 | CNY | 7.51 | 7.56 | 7.39 | 7.55 | 7.55 | +0.07 (+0.94%) | 3,807,900 |
19 Feb 2020 | CNY | 7.53 | 7.56 | 7.46 | 7.48 | 7.48 | -0.1 (-1.32%) | 2,793,800 |
18 Feb 2020 | CNY | 7.6 | 7.63 | 7.5 | 7.58 | 7.58 | +0.03 (+0.40%) | 2,233,150 |
17 Feb 2020 | CNY | 7.47 | 7.58 | 7.4 | 7.55 | 7.55 | +0.15 (+2.03%) | 2,299,113 |
14 Feb 2020 | CNY | 7.4 | 7.49 | 7.38 | 7.4 | 7.4 | -0.07 (-0.94%) | 1,375,800 |
13 Feb 2020 | CNY | 7.28 | 7.6 | 7.26 | 7.47 | 7.47 | +0.19 (+2.61%) | 3,811,756 |
12 Feb 2020 | CNY | 7.22 | 7.3 | 7.14 | 7.28 | 7.28 | +0.08 (+1.11%) | 1,966,668 |
11 Feb 2020 | CNY | 7.17 | 7.27 | 7.12 | 7.2 | 7.2 | +0.03 (+0.42%) | 2,131,356 |
10 Feb 2020 | CNY | 7.05 | 7.19 | 6.99 | 7.17 | 7.17 | +0.12 (+1.70%) | 2,201,181 |
7 Feb 2020 | CNY | 7.05 | 7.08 | 6.95 | 7.05 | 7.05 | 0.0 (0.0%) | 2,369,549 |
6 Feb 2020 | CNY | 7.02 | 7.1 | 6.93 | 7.05 | 7.05 | +0.05 (+0.71%) | 2,992,200 |
5 Feb 2020 | CNY | 6.98 | 7.27 | 6.95 | 7 | 7 | +0.03 (+0.43%) | 2,389,800 |
4 Feb 2020 | CNY | 6.58 | 7.06 | 6.58 | 6.97 | 6.97 | -0.32 (-4.39%) | 4,721,812 |
3 Feb 2020 | CNY | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.81 (-10%) | 441,700 |
23 Jan 2020 | CNY | 8.24 | 8.35 | 8 | 8.1 | 8.1 | -0.16 (-1.94%) | 4,901,000 |
22 Jan 2020 | CNY | 8.22 | 8.33 | 8.12 | 8.26 | 8.26 | +0.04 (+0.49%) | 2,867,000 |
21 Jan 2020 | CNY | 8.39 | 8.39 | 8.22 | 8.22 | 8.22 | -0.17 (-2.03%) | 2,968,200 |
20 Jan 2020 | CNY | 8.52 | 8.54 | 8.35 | 8.39 | 8.39 | -0.15 (-1.76%) | 3,921,800 |
17 Jan 2020 | CNY | 8.45 | 8.59 | 8.25 | 8.54 | 8.54 | -0.01 (-0.12%) | 6,899,254 |
16 Jan 2020 | CNY | 9.1 | 9.14 | 8.42 | 8.55 | 8.55 | -0.59 (-6.46%) | 15,567,875 |
15 Jan 2020 | CNY | 9.15 | 9.24 | 8.96 | 9.14 | 9.14 | +0.03 (+0.33%) | 10,289,651 |
14 Jan 2020 | CNY | 8.8 | 9.2 | 8.8 | 9.11 | 9.11 | +0.23 (+2.59%) | 9,260,098 |
13 Jan 2020 | CNY | 8.92 | 9.09 | 8.77 | 8.88 | 8.88 | -0.04 (-0.45%) | 7,969,400 |