Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 8.3 | 8.4 | 8.25 | 8.29 | 8.29 | -0.01 (-0.12%) | 1,847,206 |
15 Jan 2020 | CNY | 8.45 | 8.52 | 8.25 | 8.3 | 8.3 | -0.18 (-2.12%) | 3,046,434 |
14 Jan 2020 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.09 (-1.05%) | 3,250,260 |
13 Jan 2020 | CNY | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | +0.03 (+0.35%) | 3,593,860 |
10 Jan 2020 | CNY | 8.69 | 8.75 | 8.44 | 8.54 | 8.54 | -0.25 (-2.84%) | 6,808,383 |
9 Jan 2020 | CNY | 8.2 | 8.99 | 8.16 | 8.79 | 8.79 | +0.62 (+7.59%) | 11,134,396 |
8 Jan 2020 | CNY | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | +0.04 (+0.49%) | 6,954,857 |
7 Jan 2020 | CNY | 8.1 | 8.15 | 8.05 | 8.13 | 8.13 | +0.02 (+0.25%) | 3,341,200 |
6 Jan 2020 | CNY | 8.03 | 8.16 | 7.94 | 8.11 | 8.11 | -0.01 (-0.12%) | 3,393,767 |
3 Jan 2020 | CNY | 8.16 | 8.25 | 8.07 | 8.12 | 8.12 | -0.04 (-0.49%) | 3,659,867 |
2 Jan 2020 | CNY | 8.26 | 8.26 | 8.07 | 8.16 | 8.16 | +0.05 (+0.62%) | 3,995,560 |
31 Dec 2019 | CNY | 8.1 | 8.26 | 8.02 | 8.11 | 8.11 | +0.01 (+0.12%) | 3,308,663 |
30 Dec 2019 | CNY | 7.92 | 8.15 | 7.71 | 8.1 | 8.1 | +0.14 (+1.76%) | 4,461,163 |
27 Dec 2019 | CNY | 8.21 | 8.21 | 7.91 | 7.96 | 7.96 | -0.31 (-3.75%) | 5,467,280 |
26 Dec 2019 | CNY | 7.87 | 8.27 | 7.85 | 8.27 | 8.27 | +0.41 (+5.22%) | 8,106,700 |
25 Dec 2019 | CNY | 7.9 | 7.92 | 7.8 | 7.86 | 7.86 | -0.06 (-0.76%) | 4,390,512 |
24 Dec 2019 | CNY | 8.04 | 8.05 | 7.83 | 7.92 | 7.92 | +0.01 (+0.13%) | 4,233,069 |
23 Dec 2019 | CNY | 8.36 | 8.59 | 7.83 | 7.91 | 7.91 | -0.39 (-4.70%) | 7,948,003 |
20 Dec 2019 | CNY | 8.2 | 8.3 | 8.06 | 8.3 | 8.3 | +0.12 (+1.47%) | 6,249,606 |
19 Dec 2019 | CNY | 8.18 | 8.24 | 8.01 | 8.18 | 8.18 | -0.01 (-0.12%) | 6,741,084 |
18 Dec 2019 | CNY | 7.85 | 8.55 | 7.78 | 8.19 | 8.19 | +0.31 (+3.93%) | 13,010,828 |
17 Dec 2019 | CNY | 7.79 | 7.95 | 7.68 | 7.88 | 7.88 | +0.04 (+0.51%) | 13,069,300 |
16 Dec 2019 | CNY | 7.16 | 7.84 | 7.16 | 7.84 | 7.84 | +0.71 (+9.96%) | 12,520,679 |
13 Dec 2019 | CNY | 7.14 | 7.17 | 7.08 | 7.13 | 7.13 | +0.04 (+0.56%) | 1,743,805 |
12 Dec 2019 | CNY | 7.18 | 7.18 | 7.05 | 7.09 | 7.09 | -0.01 (-0.14%) | 922,560 |
11 Dec 2019 | CNY | 7.18 | 7.18 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 626,918 |
10 Dec 2019 | CNY | 7.13 | 7.16 | 7.1 | 7.15 | 7.15 | +0.01 (+0.14%) | 769,478 |
9 Dec 2019 | CNY | 7.17 | 7.17 | 7.1 | 7.14 | 7.14 | -0.01 (-0.14%) | 1,162,623 |
6 Dec 2019 | CNY | 7.1 | 7.18 | 7.1 | 7.15 | 7.15 | +0.01 (+0.14%) | 889,526 |
5 Dec 2019 | CNY | 7.13 | 7.17 | 7.06 | 7.14 | 7.14 | +0.05 (+0.71%) | 922,220 |