Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 9.67 | 9.67 | 9.47 | 9.48 | 9.48 | -0.15 (-1.56%) | 1,921,714 |
15 Jan 2020 | CNY | 9.78 | 9.78 | 9.57 | 9.63 | 9.63 | -0.15 (-1.53%) | 1,831,372 |
14 Jan 2020 | CNY | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | +0.09 (+0.93%) | 1,525,172 |
13 Jan 2020 | CNY | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.04 (-0.41%) | 1,691,415 |
10 Jan 2020 | CNY | 9.83 | 9.83 | 9.65 | 9.73 | 9.73 | -0.09 (-0.92%) | 1,418,400 |
9 Jan 2020 | CNY | 9.65 | 9.85 | 9.65 | 9.82 | 9.82 | +0.26 (+2.72%) | 2,693,375 |
8 Jan 2020 | CNY | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.16 (-1.65%) | 2,090,775 |
7 Jan 2020 | CNY | 9.57 | 9.75 | 9.56 | 9.72 | 9.72 | +0.11 (+1.14%) | 1,725,914 |
6 Jan 2020 | CNY | 9.55 | 9.68 | 9.52 | 9.61 | 9.61 | 0.0 (0.0%) | 1,756,500 |
3 Jan 2020 | CNY | 9.53 | 9.66 | 9.5 | 9.61 | 9.61 | +0.08 (+0.84%) | 2,020,844 |
2 Jan 2020 | CNY | 9.47 | 9.58 | 9.46 | 9.53 | 9.53 | +0.09 (+0.95%) | 1,672,600 |
31 Dec 2019 | CNY | 9.36 | 9.5 | 9.32 | 9.44 | 9.44 | +0.05 (+0.53%) | 1,400,100 |
30 Dec 2019 | CNY | 9.21 | 9.4 | 9.16 | 9.39 | 9.39 | +0.16 (+1.73%) | 1,504,300 |
27 Dec 2019 | CNY | 9.36 | 9.37 | 9.23 | 9.23 | 9.23 | -0.1 (-1.07%) | 1,263,200 |
26 Dec 2019 | CNY | 9.2 | 9.36 | 9.17 | 9.33 | 9.33 | +0.13 (+1.41%) | 1,394,490 |
25 Dec 2019 | CNY | 9.23 | 9.26 | 9.16 | 9.2 | 9.2 | -0.03 (-0.33%) | 939,100 |
24 Dec 2019 | CNY | 9.09 | 9.23 | 9.09 | 9.23 | 9.23 | +0.12 (+1.32%) | 858,600 |
23 Dec 2019 | CNY | 9.33 | 9.33 | 9.1 | 9.11 | 9.11 | -0.25 (-2.67%) | 1,547,800 |
20 Dec 2019 | CNY | 9.4 | 9.48 | 9.33 | 9.36 | 9.36 | -0.03 (-0.32%) | 1,187,345 |
19 Dec 2019 | CNY | 9.35 | 9.39 | 9.27 | 9.39 | 9.39 | +0.08 (+0.86%) | 1,338,045 |
18 Dec 2019 | CNY | 9.33 | 9.38 | 9.27 | 9.31 | 9.31 | -0.03 (-0.32%) | 1,546,845 |
17 Dec 2019 | CNY | 9.25 | 9.37 | 9.21 | 9.34 | 9.34 | +0.09 (+0.97%) | 1,732,100 |
16 Dec 2019 | CNY | 9.21 | 9.25 | 9.15 | 9.25 | 9.25 | +0.08 (+0.87%) | 1,599,454 |
13 Dec 2019 | CNY | 9.19 | 9.21 | 9.14 | 9.17 | 9.17 | +0.01 (+0.11%) | 1,460,570 |
12 Dec 2019 | CNY | 9.15 | 9.16 | 9.05 | 9.16 | 9.16 | +0.02 (+0.22%) | 976,500 |
11 Dec 2019 | CNY | 9.17 | 9.3 | 9.11 | 9.14 | 9.14 | -0.02 (-0.22%) | 1,631,900 |
10 Dec 2019 | CNY | 9.19 | 9.2 | 9.11 | 9.16 | 9.16 | -0.02 (-0.22%) | 696,500 |
9 Dec 2019 | CNY | 9.15 | 9.18 | 9.08 | 9.18 | 9.18 | +0.03 (+0.33%) | 794,845 |
6 Dec 2019 | CNY | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | +0.08 (+0.88%) | 859,500 |
5 Dec 2019 | CNY | 9.08 | 9.08 | 9 | 9.07 | 9.07 | +0.05 (+0.55%) | 857,000 |