Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.19 (-1.91%) | 2,248,300 |
7 Jan 2020 | CNY | 9.81 | 9.97 | 9.76 | 9.97 | 9.97 | +0.13 (+1.32%) | 2,340,206 |
6 Jan 2020 | CNY | 9.8 | 9.9 | 9.76 | 9.84 | 9.84 | -0.04 (-0.40%) | 2,802,506 |
3 Jan 2020 | CNY | 9.99 | 10.05 | 9.84 | 9.88 | 9.88 | -0.11 (-1.10%) | 2,508,960 |
2 Jan 2020 | CNY | 9.79 | 10.08 | 9.79 | 9.99 | 9.99 | +0.2 (+2.04%) | 3,284,993 |
31 Dec 2019 | CNY | 9.79 | 9.88 | 9.75 | 9.79 | 9.79 | 0.0 (0.0%) | 1,681,967 |
30 Dec 2019 | CNY | 9.69 | 9.84 | 9.62 | 9.79 | 9.79 | +0.04 (+0.41%) | 2,033,742 |
27 Dec 2019 | CNY | 9.9 | 9.93 | 9.71 | 9.75 | 9.75 | -0.13 (-1.32%) | 3,587,603 |
26 Dec 2019 | CNY | 9.87 | 9.95 | 9.8 | 9.88 | 9.88 | -0.04 (-0.40%) | 3,134,235 |
25 Dec 2019 | CNY | 9.98 | 10 | 9.82 | 9.92 | 9.92 | -0.06 (-0.60%) | 2,779,620 |
24 Dec 2019 | CNY | 10.16 | 10.18 | 9.75 | 9.98 | 9.98 | -0.15 (-1.48%) | 5,399,972 |
23 Dec 2019 | CNY | 10.18 | 10.27 | 9.95 | 10.13 | 10.13 | +0.01 (+0.10%) | 5,717,802 |
20 Dec 2019 | CNY | 9.83 | 10.3 | 9.83 | 10.12 | 10.12 | +0.23 (+2.33%) | 9,293,435 |
19 Dec 2019 | CNY | 9.75 | 9.89 | 9.62 | 9.89 | 9.89 | +0.14 (+1.44%) | 4,235,314 |
18 Dec 2019 | CNY | 9.83 | 9.86 | 9.73 | 9.75 | 9.75 | -0.13 (-1.32%) | 3,163,475 |
17 Dec 2019 | CNY | 9.92 | 9.92 | 9.7 | 9.88 | 9.88 | -0.04 (-0.40%) | 5,167,142 |
16 Dec 2019 | CNY | 9.8 | 10 | 9.66 | 9.92 | 9.92 | +0.14 (+1.43%) | 5,844,234 |
13 Dec 2019 | CNY | 9.6 | 9.91 | 9.6 | 9.78 | 9.78 | +0.03 (+0.31%) | 4,125,200 |
12 Dec 2019 | CNY | 9.63 | 9.78 | 9.6 | 9.75 | 9.75 | +0.01 (+0.10%) | 4,624,230 |
11 Dec 2019 | CNY | 9.93 | 10.14 | 9.7 | 9.74 | 9.74 | -0.09 (-0.92%) | 8,631,093 |
10 Dec 2019 | CNY | 9.45 | 9.93 | 9.38 | 9.83 | 9.83 | +0.36 (+3.80%) | 7,763,743 |
9 Dec 2019 | CNY | 9.45 | 9.68 | 9.34 | 9.47 | 9.47 | -0.01 (-0.11%) | 4,041,412 |
6 Dec 2019 | CNY | 9.3 | 9.51 | 9.21 | 9.48 | 9.48 | +0.18 (+1.94%) | 4,362,114 |
5 Dec 2019 | CNY | 9 | 9.31 | 8.96 | 9.3 | 9.3 | +0.27 (+2.99%) | 3,776,554 |
4 Dec 2019 | CNY | 8.91 | 9.06 | 8.91 | 9.03 | 9.03 | +0.07 (+0.78%) | 1,721,672 |
3 Dec 2019 | CNY | 9.14 | 9.14 | 8.89 | 8.96 | 8.96 | -0.34 (-3.66%) | 2,286,781 |
2 Dec 2019 | CNY | 9.26 | 9.35 | 9.18 | 9.3 | 9.3 | +0.02 (+0.22%) | 2,046,063 |
29 Nov 2019 | CNY | 9.16 | 9.33 | 9.11 | 9.28 | 9.28 | +0.11 (+1.20%) | 2,384,263 |
28 Nov 2019 | CNY | 9.03 | 9.2 | 9.03 | 9.17 | 9.17 | +0.1 (+1.10%) | 1,550,614 |
27 Nov 2019 | CNY | 9.2 | 9.2 | 9.05 | 9.07 | 9.07 | -0.13 (-1.41%) | 2,735,235 |