Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | CNY | 8.58 | 9.09 | 8.55 | 8.92 | 8.92 | +0.3 (+3.48%) | 10,260,541 |
9 Jan 2020 | CNY | 8.41 | 8.8 | 8.41 | 8.62 | 8.62 | +0.27 (+3.23%) | 7,099,559 |
8 Jan 2020 | CNY | 8.55 | 8.6 | 8.35 | 8.35 | 8.35 | -0.17 (-2.00%) | 3,261,000 |
7 Jan 2020 | CNY | 8.38 | 8.58 | 8.34 | 8.52 | 8.52 | +0.08 (+0.95%) | 3,258,149 |
6 Jan 2020 | CNY | 8.32 | 8.44 | 8.22 | 8.44 | 8.44 | +0.11 (+1.32%) | 2,390,000 |
3 Jan 2020 | CNY | 8.29 | 8.35 | 8.26 | 8.33 | 8.33 | +0.05 (+0.60%) | 1,829,341 |
2 Jan 2020 | CNY | 8.37 | 8.37 | 8.23 | 8.28 | 8.28 | +0.04 (+0.49%) | 2,114,388 |
31 Dec 2019 | CNY | 8.14 | 8.26 | 8.06 | 8.24 | 8.24 | +0.1 (+1.23%) | 1,806,300 |
30 Dec 2019 | CNY | 8.11 | 8.15 | 7.87 | 8.14 | 8.14 | +0.03 (+0.37%) | 1,753,000 |
27 Dec 2019 | CNY | 8.23 | 8.23 | 8.08 | 8.11 | 8.11 | -0.05 (-0.61%) | 1,325,900 |
26 Dec 2019 | CNY | 8.08 | 8.18 | 8.05 | 8.16 | 8.16 | +0.06 (+0.74%) | 1,458,876 |
25 Dec 2019 | CNY | 8.03 | 8.15 | 8.02 | 8.1 | 8.1 | +0.04 (+0.50%) | 1,651,976 |
24 Dec 2019 | CNY | 7.84 | 8.06 | 7.84 | 8.06 | 8.06 | +0.17 (+2.15%) | 2,448,810 |
23 Dec 2019 | CNY | 8.18 | 8.22 | 7.84 | 7.89 | 7.89 | -0.36 (-4.36%) | 5,163,500 |
20 Dec 2019 | CNY | 8.66 | 8.94 | 8.21 | 8.25 | 8.25 | -0.19 (-2.25%) | 6,189,700 |
19 Dec 2019 | CNY | 8.49 | 8.51 | 8.34 | 8.44 | 8.44 | +0.01 (+0.12%) | 2,203,301 |
18 Dec 2019 | CNY | 8.61 | 8.61 | 8.41 | 8.43 | 8.43 | -0.17 (-1.98%) | 2,312,188 |
17 Dec 2019 | CNY | 8.44 | 8.66 | 8.4 | 8.6 | 8.6 | +0.18 (+2.14%) | 5,350,915 |
16 Dec 2019 | CNY | 8.44 | 8.47 | 8.26 | 8.42 | 8.42 | +0.13 (+1.57%) | 3,668,900 |
13 Dec 2019 | CNY | 8.37 | 8.38 | 8.26 | 8.29 | 8.29 | +0.04 (+0.48%) | 1,742,900 |
12 Dec 2019 | CNY | 8.48 | 8.48 | 8.25 | 8.25 | 8.25 | -0.18 (-2.14%) | 3,020,800 |
11 Dec 2019 | CNY | 8.32 | 8.48 | 8.32 | 8.43 | 8.43 | +0.04 (+0.48%) | 2,767,400 |
10 Dec 2019 | CNY | 8.43 | 8.45 | 8.28 | 8.39 | 8.39 | +0.04 (+0.48%) | 2,700,497 |
9 Dec 2019 | CNY | 8.15 | 8.42 | 8.11 | 8.35 | 8.35 | +0.18 (+2.20%) | 3,278,700 |
6 Dec 2019 | CNY | 7.82 | 8.24 | 7.78 | 8.17 | 8.17 | +0.34 (+4.34%) | 3,405,300 |
5 Dec 2019 | CNY | 7.79 | 7.88 | 7.77 | 7.83 | 7.83 | +0.03 (+0.38%) | 718,200 |
4 Dec 2019 | CNY | 7.78 | 7.85 | 7.76 | 7.8 | 7.8 | -0.05 (-0.64%) | 780,000 |
3 Dec 2019 | CNY | 7.79 | 7.9 | 7.72 | 7.85 | 7.85 | +0.02 (+0.26%) | 789,900 |
2 Dec 2019 | CNY | 7.8 | 7.9 | 7.8 | 7.83 | 7.83 | +0.01 (+0.13%) | 798,400 |
29 Nov 2019 | CNY | 7.6 | 7.88 | 7.6 | 7.82 | 7.82 | +0.04 (+0.51%) | 1,912,188 |