Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2020 | CNY | 9.76 | 9.8 | 9.67 | 9.72 | 9.72 | -0.08 (-0.82%) | 1,726,670 |
10 Apr 2020 | CNY | 9.97 | 10.03 | 9.76 | 9.8 | 9.8 | -0.2 (-2%) | 2,929,980 |
9 Apr 2020 | CNY | 10.13 | 10.18 | 9.98 | 10 | 10 | -0.06 (-0.60%) | 2,872,410 |
8 Apr 2020 | CNY | 9.9 | 10.11 | 9.87 | 10.06 | 10.06 | +0.1 (+1.00%) | 3,485,635 |
7 Apr 2020 | CNY | 9.86 | 9.99 | 9.81 | 9.96 | 9.96 | +0.24 (+2.47%) | 3,558,780 |
3 Apr 2020 | CNY | 9.9 | 9.9 | 9.67 | 9.72 | 9.72 | -0.18 (-1.82%) | 2,567,019 |
2 Apr 2020 | CNY | 9.69 | 9.9 | 9.61 | 9.9 | 9.9 | +0.1 (+1.02%) | 2,622,997 |
1 Apr 2020 | CNY | 10.05 | 10.15 | 9.74 | 9.8 | 9.8 | -0.27 (-2.68%) | 3,995,245 |
31 Mar 2020 | CNY | 10.32 | 10.37 | 10.05 | 10.07 | 10.07 | -0.21 (-2.04%) | 4,825,060 |
30 Mar 2020 | CNY | 9.85 | 10.43 | 9.6 | 10.28 | 10.28 | +0.32 (+3.21%) | 7,977,819 |
27 Mar 2020 | CNY | 9.91 | 10.22 | 9.82 | 9.96 | 9.96 | +0.2 (+2.05%) | 5,597,697 |
26 Mar 2020 | CNY | 9.92 | 9.94 | 9.73 | 9.76 | 9.76 | -0.21 (-2.11%) | 2,841,761 |
25 Mar 2020 | CNY | 9.95 | 9.99 | 9.82 | 9.97 | 9.97 | +0.18 (+1.84%) | 3,167,806 |
24 Mar 2020 | CNY | 9.82 | 9.87 | 9.49 | 9.79 | 9.79 | +0.2 (+2.09%) | 3,719,960 |
23 Mar 2020 | CNY | 9.8 | 9.84 | 9.57 | 9.59 | 9.59 | -0.49 (-4.86%) | 3,862,220 |
20 Mar 2020 | CNY | 9.86 | 10.25 | 9.78 | 10.08 | 10.08 | +0.33 (+3.38%) | 5,422,636 |
19 Mar 2020 | CNY | 9.75 | 9.88 | 9.47 | 9.75 | 9.75 | -0.05 (-0.51%) | 5,274,140 |
18 Mar 2020 | CNY | 10.19 | 10.36 | 9.79 | 9.8 | 9.8 | -0.19 (-1.90%) | 5,495,573 |
17 Mar 2020 | CNY | 10.1 | 10.42 | 9.68 | 9.99 | 9.99 | -0.1 (-0.99%) | 5,360,093 |
16 Mar 2020 | CNY | 10.8 | 10.8 | 10.07 | 10.09 | 10.09 | -0.34 (-3.26%) | 5,405,440 |
13 Mar 2020 | CNY | 10.13 | 10.71 | 10.1 | 10.43 | 10.43 | -0.28 (-2.61%) | 5,214,687 |
12 Mar 2020 | CNY | 10.53 | 10.73 | 10.36 | 10.71 | 10.71 | +0.04 (+0.37%) | 5,340,614 |
11 Mar 2020 | CNY | 10.96 | 10.96 | 10.63 | 10.67 | 10.67 | -0.31 (-2.82%) | 6,659,529 |
10 Mar 2020 | CNY | 10.5 | 10.98 | 10.46 | 10.98 | 10.98 | +0.42 (+3.98%) | 9,338,850 |
9 Mar 2020 | CNY | 10.84 | 10.88 | 10.52 | 10.56 | 10.56 | -0.55 (-4.95%) | 9,664,670 |
6 Mar 2020 | CNY | 11.51 | 11.52 | 11.11 | 11.11 | 11.11 | -0.61 (-5.20%) | 14,547,089 |
5 Mar 2020 | CNY | 12 | 12.12 | 11.5 | 11.72 | 11.72 | -0.09 (-0.76%) | 22,827,331 |
4 Mar 2020 | CNY | 10.88 | 11.88 | 10.83 | 11.81 | 11.81 | +0.66 (+5.92%) | 24,452,937 |
3 Mar 2020 | CNY | 11.53 | 11.7 | 10.91 | 11.15 | 11.15 | +0.13 (+1.18%) | 27,997,682 |
2 Mar 2020 | CNY | 10.11 | 11.02 | 10.11 | 11.02 | 11.02 | +1 (+9.98%) | 16,898,371 |