Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 7.29 | 7.54 | 7.23 | 7.49 | 7.49 | +0.18 (+2.46%) | 2,734,775 |
26 Feb 2020 | CNY | 7.08 | 7.35 | 7.08 | 7.31 | 7.31 | +0.07 (+0.97%) | 2,148,060 |
25 Feb 2020 | CNY | 7.2 | 7.26 | 7.05 | 7.24 | 7.24 | -0.08 (-1.09%) | 2,141,700 |
24 Feb 2020 | CNY | 7.35 | 7.38 | 7.18 | 7.32 | 7.32 | -0.1 (-1.35%) | 2,754,550 |
21 Feb 2020 | CNY | 7.44 | 7.44 | 7.32 | 7.42 | 7.42 | 0.0 (0.0%) | 2,961,147 |
20 Feb 2020 | CNY | 7.36 | 7.47 | 7.25 | 7.42 | 7.42 | +0.13 (+1.78%) | 2,753,700 |
19 Feb 2020 | CNY | 7.25 | 7.3 | 7.17 | 7.29 | 7.29 | +0.01 (+0.14%) | 1,986,600 |
18 Feb 2020 | CNY | 7.31 | 7.38 | 7.2 | 7.28 | 7.28 | +0.03 (+0.41%) | 2,200,930 |
17 Feb 2020 | CNY | 6.99 | 7.38 | 6.99 | 7.25 | 7.25 | +0.28 (+4.02%) | 4,179,379 |
14 Feb 2020 | CNY | 7 | 7.04 | 6.94 | 6.97 | 6.97 | -0.03 (-0.43%) | 1,649,300 |
13 Feb 2020 | CNY | 7.08 | 7.1 | 6.93 | 7 | 7 | -0.08 (-1.13%) | 1,555,918 |
12 Feb 2020 | CNY | 7 | 7.08 | 6.95 | 7.08 | 7.08 | +0.08 (+1.14%) | 1,577,600 |
11 Feb 2020 | CNY | 7.03 | 7.04 | 6.9 | 7 | 7 | -0.03 (-0.43%) | 2,203,600 |
10 Feb 2020 | CNY | 7.04 | 7.07 | 6.95 | 7.03 | 7.03 | -0.02 (-0.28%) | 1,812,068 |
7 Feb 2020 | CNY | 7.05 | 7.16 | 6.98 | 7.05 | 7.05 | -0.02 (-0.28%) | 1,934,053 |
6 Feb 2020 | CNY | 7.26 | 7.26 | 6.96 | 7.07 | 7.07 | +0.07 (+1.00%) | 2,310,404 |
5 Feb 2020 | CNY | 6.95 | 7.14 | 6.85 | 7 | 7 | +0.06 (+0.86%) | 1,678,078 |
4 Feb 2020 | CNY | 6.21 | 6.97 | 6.21 | 6.94 | 6.94 | +0.04 (+0.58%) | 3,492,001 |
3 Feb 2020 | CNY | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | -0.77 (-10.04%) | 362,300 |
23 Jan 2020 | CNY | 8.01 | 8.04 | 7.62 | 7.67 | 7.67 | -0.34 (-4.24%) | 2,407,800 |
22 Jan 2020 | CNY | 7.96 | 8.03 | 7.89 | 8.01 | 8.01 | +0.01 (+0.13%) | 1,145,535 |
21 Jan 2020 | CNY | 8 | 8.06 | 7.94 | 8 | 8 | -0.07 (-0.87%) | 1,238,582 |
20 Jan 2020 | CNY | 7.95 | 8.09 | 7.93 | 8.07 | 8.07 | +0.07 (+0.88%) | 1,149,135 |
17 Jan 2020 | CNY | 8.05 | 8.07 | 7.94 | 8 | 8 | -0.01 (-0.12%) | 1,120,200 |
16 Jan 2020 | CNY | 8.07 | 8.08 | 7.97 | 8.01 | 8.01 | -0.06 (-0.74%) | 1,431,629 |
15 Jan 2020 | CNY | 8.17 | 8.21 | 8.02 | 8.07 | 8.07 | -0.1 (-1.22%) | 1,543,900 |
14 Jan 2020 | CNY | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.08 (-0.97%) | 1,972,700 |
13 Jan 2020 | CNY | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.08 (+0.98%) | 3,030,072 |
10 Jan 2020 | CNY | 8.05 | 8.19 | 7.94 | 8.17 | 8.17 | +0.12 (+1.49%) | 2,973,513 |
9 Jan 2020 | CNY | 8.15 | 8.16 | 7.96 | 8.05 | 8.05 | -0.09 (-1.11%) | 2,932,721 |