Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 7.83 | 8.04 | 7.82 | 7.97 | 7.97 | -0.06 (-0.75%) | 3,891,559 |
5 Mar 2020 | CNY | 8.15 | 8.35 | 7.98 | 8.03 | 8.03 | +0.03 (+0.38%) | 8,228,061 |
4 Mar 2020 | CNY | 7.45 | 8 | 7.43 | 8 | 8 | +0.46 (+6.10%) | 7,383,303 |
3 Mar 2020 | CNY | 7.58 | 7.74 | 7.47 | 7.54 | 7.54 | +0.02 (+0.27%) | 3,863,616 |
2 Mar 2020 | CNY | 7.22 | 7.59 | 7.2 | 7.52 | 7.52 | +0.3 (+4.16%) | 3,367,821 |
28 Feb 2020 | CNY | 7.4 | 7.4 | 7.11 | 7.22 | 7.22 | -0.31 (-4.12%) | 3,244,517 |
27 Feb 2020 | CNY | 7.61 | 7.81 | 7.52 | 7.53 | 7.53 | -0.08 (-1.05%) | 2,455,373 |
26 Feb 2020 | CNY | 7.36 | 7.66 | 7.33 | 7.61 | 7.61 | +0.17 (+2.28%) | 3,806,537 |
25 Feb 2020 | CNY | 7.45 | 7.5 | 7.32 | 7.44 | 7.44 | -0.16 (-2.11%) | 3,411,181 |
24 Feb 2020 | CNY | 7.67 | 7.67 | 7.56 | 7.6 | 7.6 | -0.07 (-0.91%) | 2,793,751 |
21 Feb 2020 | CNY | 7.77 | 7.77 | 7.63 | 7.67 | 7.67 | +0.01 (+0.13%) | 2,445,843 |
20 Feb 2020 | CNY | 7.64 | 7.68 | 7.52 | 7.66 | 7.66 | +0.1 (+1.32%) | 2,038,780 |
19 Feb 2020 | CNY | 7.56 | 7.7 | 7.55 | 7.56 | 7.56 | -0.04 (-0.53%) | 2,620,267 |
18 Feb 2020 | CNY | 7.54 | 7.67 | 7.47 | 7.6 | 7.6 | +0.05 (+0.66%) | 2,370,860 |
17 Feb 2020 | CNY | 7.21 | 7.55 | 7.21 | 7.55 | 7.55 | +0.16 (+2.17%) | 2,805,297 |
14 Feb 2020 | CNY | 7.44 | 7.44 | 7.32 | 7.39 | 7.39 | -0.06 (-0.81%) | 1,955,860 |
13 Feb 2020 | CNY | 7.58 | 7.65 | 7.43 | 7.45 | 7.45 | -0.13 (-1.72%) | 2,574,280 |
12 Feb 2020 | CNY | 7.29 | 7.82 | 7.28 | 7.58 | 7.58 | +0.3 (+4.12%) | 4,416,453 |
11 Feb 2020 | CNY | 7.37 | 7.39 | 7.28 | 7.28 | 7.28 | -0.07 (-0.95%) | 2,093,197 |
10 Feb 2020 | CNY | 7.19 | 7.35 | 7.16 | 7.35 | 7.35 | +0.14 (+1.94%) | 2,619,490 |
7 Feb 2020 | CNY | 7.24 | 7.25 | 7.12 | 7.21 | 7.21 | -0.05 (-0.69%) | 2,717,189 |
6 Feb 2020 | CNY | 7.3 | 7.32 | 7.17 | 7.26 | 7.26 | +0.01 (+0.14%) | 2,383,927 |
5 Feb 2020 | CNY | 7.19 | 7.34 | 7.14 | 7.25 | 7.25 | +0.06 (+0.83%) | 3,243,267 |
4 Feb 2020 | CNY | 7.28 | 7.43 | 7.13 | 7.19 | 7.19 | +0.04 (+0.56%) | 3,163,846 |
3 Feb 2020 | CNY | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | -0.76 (-9.61%) | 2,969,960 |
23 Jan 2020 | CNY | 8.15 | 8.19 | 7.85 | 7.91 | 7.91 | -0.27 (-3.30%) | 2,375,127 |
22 Jan 2020 | CNY | 8.09 | 8.27 | 7.83 | 8.18 | 8.18 | +0.08 (+0.99%) | 3,396,730 |
21 Jan 2020 | CNY | 8.25 | 8.25 | 8.1 | 8.1 | 8.1 | -0.12 (-1.46%) | 1,575,070 |
20 Jan 2020 | CNY | 8.2 | 8.26 | 8.1 | 8.22 | 8.22 | +0.01 (+0.12%) | 2,013,836 |
17 Jan 2020 | CNY | 8.29 | 8.37 | 8.2 | 8.21 | 8.21 | -0.08 (-0.97%) | 1,506,246 |