Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 8.63 | 8.66 | 8.49 | 8.51 | 8.51 | -0.12 (-1.39%) | 1,933,511 |
14 Jan 2020 | CNY | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.03 (-0.35%) | 2,755,109 |
13 Jan 2020 | CNY | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.14 (-1.59%) | 4,491,610 |
10 Jan 2020 | CNY | 8.47 | 8.9 | 8.45 | 8.8 | 8.8 | +0.38 (+4.51%) | 8,904,496 |
9 Jan 2020 | CNY | 8.4 | 8.5 | 8.36 | 8.42 | 8.42 | +0.09 (+1.08%) | 1,908,909 |
8 Jan 2020 | CNY | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.18 (-2.12%) | 2,722,702 |
7 Jan 2020 | CNY | 8.38 | 8.65 | 8.36 | 8.51 | 8.51 | +0.15 (+1.79%) | 4,167,800 |
6 Jan 2020 | CNY | 8.35 | 8.48 | 8.21 | 8.36 | 8.36 | 0.0 (0.0%) | 2,761,595 |
3 Jan 2020 | CNY | 8.35 | 8.39 | 8.29 | 8.36 | 8.36 | +0.01 (+0.12%) | 2,323,095 |
2 Jan 2020 | CNY | 8.26 | 8.39 | 8.26 | 8.35 | 8.35 | +0.11 (+1.33%) | 3,493,000 |
31 Dec 2019 | CNY | 8.1 | 8.29 | 8.04 | 8.24 | 8.24 | +0.08 (+0.98%) | 2,406,200 |
30 Dec 2019 | CNY | 8.1 | 8.16 | 7.95 | 8.16 | 8.16 | +0.05 (+0.62%) | 1,699,526 |
27 Dec 2019 | CNY | 8.22 | 8.25 | 8.08 | 8.11 | 8.11 | -0.08 (-0.98%) | 1,771,312 |
26 Dec 2019 | CNY | 8.13 | 8.21 | 8.06 | 8.19 | 8.19 | +0.1 (+1.24%) | 1,531,400 |
25 Dec 2019 | CNY | 8.13 | 8.16 | 8.08 | 8.09 | 8.09 | -0.04 (-0.49%) | 1,202,400 |
24 Dec 2019 | CNY | 8.03 | 8.15 | 8 | 8.13 | 8.13 | +0.12 (+1.50%) | 1,797,200 |
23 Dec 2019 | CNY | 8.24 | 8.24 | 8 | 8.01 | 8.01 | -0.21 (-2.55%) | 1,842,100 |
20 Dec 2019 | CNY | 8.35 | 8.37 | 8.21 | 8.22 | 8.22 | -0.13 (-1.56%) | 1,667,300 |
19 Dec 2019 | CNY | 8.25 | 8.41 | 8.22 | 8.35 | 8.35 | +0.07 (+0.85%) | 2,756,100 |
18 Dec 2019 | CNY | 8.23 | 8.34 | 8.16 | 8.28 | 8.28 | +0.06 (+0.73%) | 3,096,901 |
17 Dec 2019 | CNY | 8.14 | 8.25 | 8.09 | 8.22 | 8.22 | +0.09 (+1.11%) | 3,266,819 |
16 Dec 2019 | CNY | 8.06 | 8.14 | 8 | 8.13 | 8.13 | +0.08 (+0.99%) | 1,946,600 |
13 Dec 2019 | CNY | 7.99 | 8.06 | 7.96 | 8.05 | 8.05 | +0.12 (+1.51%) | 1,254,321 |
12 Dec 2019 | CNY | 8.03 | 8.06 | 7.92 | 7.93 | 7.93 | -0.12 (-1.49%) | 1,403,300 |
11 Dec 2019 | CNY | 8.1 | 8.13 | 8.04 | 8.05 | 8.05 | -0.05 (-0.62%) | 1,029,398 |
10 Dec 2019 | CNY | 8.1 | 8.12 | 8.03 | 8.1 | 8.1 | -0.02 (-0.25%) | 1,470,600 |
9 Dec 2019 | CNY | 8.06 | 8.12 | 8.03 | 8.12 | 8.12 | +0.06 (+0.74%) | 1,614,460 |
6 Dec 2019 | CNY | 8.05 | 8.08 | 8.01 | 8.06 | 8.06 | +0.01 (+0.12%) | 970,600 |
5 Dec 2019 | CNY | 8.08 | 8.14 | 8 | 8.05 | 8.05 | +0.06 (+0.75%) | 1,479,153 |
4 Dec 2019 | CNY | 7.93 | 8.1 | 7.87 | 7.99 | 7.99 | +0.07 (+0.88%) | 1,363,553 |