Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | CNY | 8.93 | 8.95 | 8.8 | 8.85 | 8.85 | -0.08 (-0.90%) | 1,614,957 |
9 Apr 2020 | CNY | 8.94 | 9.08 | 8.92 | 8.93 | 8.93 | -0.03 (-0.33%) | 1,912,410 |
8 Apr 2020 | CNY | 8.88 | 8.99 | 8.83 | 8.96 | 8.96 | +0.05 (+0.56%) | 1,865,923 |
7 Apr 2020 | CNY | 8.81 | 9.03 | 8.76 | 8.91 | 8.91 | +0.21 (+2.41%) | 2,892,120 |
3 Apr 2020 | CNY | 8.81 | 8.81 | 8.63 | 8.7 | 8.7 | -0.12 (-1.36%) | 1,686,415 |
2 Apr 2020 | CNY | 8.71 | 8.82 | 8.65 | 8.82 | 8.82 | +0.12 (+1.38%) | 1,523,367 |
1 Apr 2020 | CNY | 8.8 | 9.01 | 8.68 | 8.7 | 8.7 | -0.13 (-1.47%) | 2,294,291 |
31 Mar 2020 | CNY | 8.98 | 9.05 | 8.83 | 8.83 | 8.83 | -0.11 (-1.23%) | 2,633,317 |
30 Mar 2020 | CNY | 9.01 | 9.03 | 8.81 | 8.94 | 8.94 | -0.2 (-2.19%) | 3,722,659 |
27 Mar 2020 | CNY | 9.36 | 9.56 | 9.08 | 9.14 | 9.14 | -0.42 (-4.39%) | 8,957,581 |
26 Mar 2020 | CNY | 8.65 | 9.56 | 8.51 | 9.56 | 9.56 | +0.87 (+10.01%) | 9,087,079 |
25 Mar 2020 | CNY | 8.69 | 8.76 | 8.61 | 8.69 | 8.69 | +0.11 (+1.28%) | 1,102,782 |
24 Mar 2020 | CNY | 8.41 | 8.58 | 8.41 | 8.58 | 8.58 | +0.17 (+2.02%) | 1,034,311 |
23 Mar 2020 | CNY | 8.58 | 8.59 | 8.41 | 8.41 | 8.41 | -0.25 (-2.89%) | 1,008,133 |
20 Mar 2020 | CNY | 8.57 | 8.68 | 8.45 | 8.66 | 8.66 | +0.08 (+0.93%) | 1,101,064 |
19 Mar 2020 | CNY | 8.48 | 8.59 | 8.4 | 8.58 | 8.58 | +0.09 (+1.06%) | 1,029,000 |
18 Mar 2020 | CNY | 8.62 | 8.73 | 8.48 | 8.49 | 8.49 | -0.08 (-0.93%) | 955,800 |
17 Mar 2020 | CNY | 8.38 | 8.57 | 8.24 | 8.57 | 8.57 | +0.17 (+2.02%) | 1,550,630 |
16 Mar 2020 | CNY | 8.7 | 8.72 | 8.4 | 8.4 | 8.4 | -0.21 (-2.44%) | 1,215,811 |
13 Mar 2020 | CNY | 8.28 | 8.76 | 8.21 | 8.61 | 8.61 | -0.07 (-0.81%) | 1,525,400 |
12 Mar 2020 | CNY | 8.73 | 8.83 | 8.62 | 8.68 | 8.68 | -0.17 (-1.92%) | 1,741,000 |
11 Mar 2020 | CNY | 8.97 | 9.09 | 8.84 | 8.85 | 8.85 | -0.12 (-1.34%) | 1,603,611 |
10 Mar 2020 | CNY | 8.9 | 8.99 | 8.68 | 8.97 | 8.97 | 0.0 (0.0%) | 4,052,331 |
9 Mar 2020 | CNY | 9.16 | 9.16 | 8.96 | 8.97 | 8.97 | -0.22 (-2.39%) | 2,175,563 |
6 Mar 2020 | CNY | 9.12 | 9.29 | 9.02 | 9.19 | 9.19 | +0.04 (+0.44%) | 1,558,294 |
5 Mar 2020 | CNY | 9.15 | 9.27 | 9.09 | 9.15 | 9.15 | +0.06 (+0.66%) | 1,723,500 |
4 Mar 2020 | CNY | 9.02 | 9.11 | 8.98 | 9.09 | 9.09 | +0.03 (+0.33%) | 1,652,200 |
3 Mar 2020 | CNY | 8.85 | 9.14 | 8.81 | 9.06 | 9.06 | +0.25 (+2.84%) | 2,325,810 |
2 Mar 2020 | CNY | 8.55 | 8.88 | 8.53 | 8.81 | 8.81 | +0.23 (+2.68%) | 1,175,000 |
28 Feb 2020 | CNY | 8.8 | 8.8 | 8.57 | 8.58 | 8.58 | -0.31 (-3.49%) | 2,274,300 |