Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.24 (-2.86%) | 2,013,900 |
7 Jan 2020 | CNY | 8.4 | 8.43 | 8.29 | 8.38 | 8.38 | -0.01 (-0.12%) | 1,955,890 |
6 Jan 2020 | CNY | 8.39 | 8.45 | 8.3 | 8.39 | 8.39 | +0.01 (+0.12%) | 1,685,800 |
3 Jan 2020 | CNY | 8.38 | 8.55 | 8.32 | 8.38 | 8.38 | 0.0 (0.0%) | 1,902,200 |
2 Jan 2020 | CNY | 8.35 | 8.42 | 8.3 | 8.38 | 8.38 | +0.02 (+0.24%) | 1,723,800 |
31 Dec 2019 | CNY | 8.47 | 8.47 | 8.23 | 8.36 | 8.36 | -0.01 (-0.12%) | 1,445,002 |
30 Dec 2019 | CNY | 8.41 | 8.46 | 8.29 | 8.37 | 8.37 | -0.05 (-0.59%) | 1,910,500 |
27 Dec 2019 | CNY | 8.48 | 8.49 | 8.33 | 8.42 | 8.42 | 0.0 (0.0%) | 2,345,909 |
26 Dec 2019 | CNY | 8.19 | 8.42 | 8.16 | 8.42 | 8.42 | +0.26 (+3.19%) | 3,498,391 |
25 Dec 2019 | CNY | 8.16 | 8.16 | 8.05 | 8.16 | 8.16 | +0.06 (+0.74%) | 1,724,970 |
24 Dec 2019 | CNY | 8 | 8.12 | 7.94 | 8.1 | 8.1 | +0.1 (+1.25%) | 1,927,335 |
23 Dec 2019 | CNY | 8.08 | 8.08 | 7.9 | 8 | 8 | -0.06 (-0.74%) | 2,257,381 |
20 Dec 2019 | CNY | 8.19 | 8.19 | 7.97 | 8.06 | 8.06 | -0.09 (-1.10%) | 2,546,566 |
19 Dec 2019 | CNY | 8.14 | 8.23 | 8.1 | 8.15 | 8.15 | +0.05 (+0.62%) | 2,370,517 |
18 Dec 2019 | CNY | 8.17 | 8.17 | 8.03 | 8.1 | 8.1 | -0.13 (-1.58%) | 2,430,375 |
17 Dec 2019 | CNY | 8.23 | 8.36 | 8.02 | 8.23 | 8.23 | +0.03 (+0.37%) | 4,555,886 |
16 Dec 2019 | CNY | 8.05 | 8.27 | 7.99 | 8.2 | 8.2 | +0.16 (+1.99%) | 2,797,752 |
13 Dec 2019 | CNY | 8.09 | 8.18 | 7.92 | 8.04 | 8.04 | +0.04 (+0.50%) | 1,825,026 |
12 Dec 2019 | CNY | 8.14 | 8.14 | 8 | 8 | 8 | -0.08 (-0.99%) | 1,346,100 |
11 Dec 2019 | CNY | 8.25 | 8.27 | 8.01 | 8.08 | 8.08 | -0.14 (-1.70%) | 2,431,201 |
10 Dec 2019 | CNY | 8.3 | 8.3 | 8.11 | 8.22 | 8.22 | 0.0 (0.0%) | 1,316,252 |
9 Dec 2019 | CNY | 8.2 | 8.35 | 8.09 | 8.22 | 8.22 | +0.04 (+0.49%) | 1,884,300 |
6 Dec 2019 | CNY | 8.33 | 8.44 | 8.1 | 8.18 | 8.18 | -0.12 (-1.45%) | 2,316,074 |
5 Dec 2019 | CNY | 8.13 | 8.32 | 8.1 | 8.3 | 8.3 | +0.15 (+1.84%) | 1,983,072 |
4 Dec 2019 | CNY | 7.9 | 8.23 | 7.89 | 8.15 | 8.15 | +0.17 (+2.13%) | 2,068,585 |
3 Dec 2019 | CNY | 8.02 | 8.02 | 7.87 | 7.98 | 7.98 | 0.0 (0.0%) | 1,527,540 |
2 Dec 2019 | CNY | 8.13 | 8.13 | 7.85 | 7.98 | 7.98 | -0.08 (-0.99%) | 3,193,585 |
29 Nov 2019 | CNY | 7.78 | 8.08 | 7.71 | 8.06 | 8.06 | +0.31 (+4.00%) | 3,056,346 |
28 Nov 2019 | CNY | 7.69 | 7.79 | 7.69 | 7.75 | 7.75 | +0.02 (+0.26%) | 863,778 |
27 Nov 2019 | CNY | 7.75 | 7.81 | 7.65 | 7.73 | 7.73 | -0.04 (-0.51%) | 907,400 |