Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 8.86 | 8.96 | 8.82 | 8.89 | 8.89 | +0.02 (+0.23%) | 1,186,705 |
26 Feb 2020 | CNY | 8.83 | 8.96 | 8.71 | 8.87 | 8.87 | -0.05 (-0.56%) | 1,431,463 |
25 Feb 2020 | CNY | 9 | 9 | 8.71 | 8.92 | 8.92 | -0.2 (-2.19%) | 2,415,492 |
24 Feb 2020 | CNY | 9.12 | 9.15 | 9.01 | 9.12 | 9.12 | -0.05 (-0.55%) | 1,840,538 |
21 Feb 2020 | CNY | 9.03 | 9.19 | 8.97 | 9.17 | 9.17 | +0.14 (+1.55%) | 2,258,792 |
20 Feb 2020 | CNY | 8.88 | 9.07 | 8.84 | 9.03 | 9.03 | +0.17 (+1.92%) | 2,074,492 |
19 Feb 2020 | CNY | 8.93 | 8.96 | 8.86 | 8.86 | 8.86 | -0.11 (-1.23%) | 1,589,929 |
18 Feb 2020 | CNY | 8.84 | 9.02 | 8.81 | 8.97 | 8.97 | +0.1 (+1.13%) | 1,906,852 |
17 Feb 2020 | CNY | 8.65 | 8.89 | 8.65 | 8.87 | 8.87 | +0.21 (+2.42%) | 2,219,134 |
14 Feb 2020 | CNY | 8.7 | 8.78 | 8.6 | 8.66 | 8.66 | -0.03 (-0.35%) | 1,153,200 |
13 Feb 2020 | CNY | 8.81 | 8.84 | 8.68 | 8.69 | 8.69 | -0.12 (-1.36%) | 1,415,700 |
12 Feb 2020 | CNY | 8.62 | 8.87 | 8.62 | 8.81 | 8.81 | +0.17 (+1.97%) | 1,661,200 |
11 Feb 2020 | CNY | 8.68 | 8.72 | 8.61 | 8.64 | 8.64 | -0.03 (-0.35%) | 1,627,000 |
10 Feb 2020 | CNY | 8.55 | 8.68 | 8.43 | 8.67 | 8.67 | +0.11 (+1.29%) | 1,705,186 |
7 Feb 2020 | CNY | 8.5 | 8.58 | 8.44 | 8.56 | 8.56 | +0.02 (+0.23%) | 1,806,700 |
6 Feb 2020 | CNY | 8.57 | 8.6 | 8.42 | 8.54 | 8.54 | +0.01 (+0.12%) | 2,249,500 |
5 Feb 2020 | CNY | 8.46 | 8.64 | 8.45 | 8.53 | 8.53 | +0.08 (+0.95%) | 3,039,804 |
4 Feb 2020 | CNY | 8.25 | 8.5 | 8.23 | 8.45 | 8.45 | -0.03 (-0.35%) | 2,548,700 |
3 Feb 2020 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.94 (-9.98%) | 844,800 |
23 Jan 2020 | CNY | 9.65 | 9.7 | 9.39 | 9.42 | 9.42 | -0.3 (-3.09%) | 1,803,914 |
22 Jan 2020 | CNY | 9.62 | 9.73 | 9.52 | 9.72 | 9.72 | +0.05 (+0.52%) | 1,202,300 |
21 Jan 2020 | CNY | 9.69 | 9.73 | 9.63 | 9.67 | 9.67 | -0.03 (-0.31%) | 1,031,700 |
20 Jan 2020 | CNY | 9.69 | 9.73 | 9.5 | 9.7 | 9.7 | +0.09 (+0.94%) | 1,221,485 |
17 Jan 2020 | CNY | 9.67 | 9.76 | 9.52 | 9.61 | 9.61 | -0.06 (-0.62%) | 2,536,107 |
16 Jan 2020 | CNY | 9.78 | 9.89 | 9.65 | 9.67 | 9.67 | -0.19 (-1.93%) | 2,924,600 |
15 Jan 2020 | CNY | 10.07 | 10.13 | 9.76 | 9.86 | 9.86 | -0.24 (-2.38%) | 3,497,362 |
14 Jan 2020 | CNY | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | +0.21 (+2.12%) | 5,116,698 |
13 Jan 2020 | CNY | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | +0.07 (+0.71%) | 2,156,374 |
10 Jan 2020 | CNY | 9.93 | 9.97 | 9.81 | 9.82 | 9.82 | -0.11 (-1.11%) | 1,869,305 |
9 Jan 2020 | CNY | 9.82 | 9.95 | 9.76 | 9.93 | 9.93 | +0.15 (+1.53%) | 2,600,981 |