Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 9.1769 | 9.5692 | 8.9846 | 9.3923 | 9.3923 | +0.331 (+3.65%) | 10,213,437 |
26 Feb 2020 | CNY | 9.2231 | 9.3615 | 9.0231 | 9.0615 | 9.0615 | -0.369 (-3.92%) | 7,877,121 |
25 Feb 2020 | CNY | 9.3846 | 9.4462 | 8.9615 | 9.4308 | 9.4308 | -0.162 (-1.68%) | 12,141,992 |
24 Feb 2020 | CNY | 9.1385 | 9.6385 | 9.0077 | 9.5923 | 9.5923 | +0.438 (+4.79%) | 13,497,305 |
21 Feb 2020 | CNY | 8.8154 | 9.3692 | 8.7692 | 9.1539 | 9.1539 | +0.362 (+4.11%) | 12,965,643 |
20 Feb 2020 | CNY | 8.6385 | 8.8615 | 8.5539 | 8.7923 | 8.7923 | +0.162 (+1.87%) | 7,116,007 |
19 Feb 2020 | CNY | 8.8077 | 8.8154 | 8.6154 | 8.6308 | 8.6308 | -0.185 (-2.09%) | 6,355,505 |
18 Feb 2020 | CNY | 8.5846 | 8.8462 | 8.5 | 8.8154 | 8.8154 | +0.254 (+2.97%) | 8,235,229 |
17 Feb 2020 | CNY | 8.3308 | 8.5615 | 8.3308 | 8.5615 | 8.5615 | +0.277 (+3.34%) | 4,742,303 |
14 Feb 2020 | CNY | 8.1923 | 8.4231 | 8.1923 | 8.2846 | 8.2846 | -0.031 (-0.37%) | 3,222,258 |
13 Feb 2020 | CNY | 8.5615 | 8.6077 | 8.2308 | 8.3154 | 8.3154 | -0.215 (-2.52%) | 4,825,563 |
12 Feb 2020 | CNY | 8.3692 | 8.5615 | 8.3615 | 8.5308 | 8.5308 | +0.108 (+1.28%) | 4,253,468 |
11 Feb 2020 | CNY | 8.7308 | 8.7615 | 8.4231 | 8.4231 | 8.4231 | -0.223 (-2.58%) | 5,573,857 |
10 Feb 2020 | CNY | 8.9 | 8.9 | 8.5385 | 8.6462 | 8.6462 | -0.231 (-2.60%) | 7,957,716 |
7 Feb 2020 | CNY | 8.7692 | 9 | 8.6231 | 8.8769 | 8.8769 | +0.546 (+6.56%) | 13,527,302 |
6 Feb 2020 | CNY | 8.1154 | 8.3385 | 8.0154 | 8.3308 | 8.3308 | +0.546 (+7.02%) | 7,225,179 |
5 Feb 2020 | CNY | 7.4385 | 7.9615 | 7.4308 | 7.7846 | 7.7846 | +0.338 (+4.54%) | 6,236,789 |
4 Feb 2020 | CNY | 6.9308 | 7.6 | 6.9308 | 7.4462 | 7.4462 | -0.169 (-2.22%) | 7,833,683 |
3 Feb 2020 | CNY | 7.6154 | 7.6154 | 7.6154 | 7.6154 | 7.6154 | -0.846 (-10.00%) | 689,650 |
23 Jan 2020 | CNY | 8.8308 | 8.8769 | 8.3462 | 8.4615 | 8.4615 | -0.446 (-5.01%) | 5,950,431 |
22 Jan 2020 | CNY | 9.0077 | 9.0385 | 8.7154 | 8.9077 | 8.9077 | -0.139 (-1.53%) | 4,785,055 |
21 Jan 2020 | CNY | 9.2923 | 9.3 | 9.0462 | 9.0462 | 9.0462 | -0.262 (-2.81%) | 4,339,127 |
20 Jan 2020 | CNY | 9.2615 | 9.3231 | 9.0692 | 9.3077 | 9.3077 | +0.046 (+0.50%) | 5,716,133 |
17 Jan 2020 | CNY | 9.1539 | 9.3846 | 9.1385 | 9.2615 | 9.2615 | +0.115 (+1.26%) | 6,869,044 |
16 Jan 2020 | CNY | 9.2385 | 9.2846 | 9.0846 | 9.1462 | 9.1462 | -0.092 (-1.00%) | 3,940,339 |
15 Jan 2020 | CNY | 9.0692 | 9.2692 | 9.0154 | 9.2385 | 9.2385 | +0.169 (+1.87%) | 4,903,808 |
14 Jan 2020 | CNY | 9.0692 | 9.0692 | 9.0692 | 9.0692 | 9.0692 | -0.2 (-2.16%) | 5,707,752 |
13 Jan 2020 | CNY | 9.2692 | 9.2692 | 9.2692 | 9.2692 | 9.2692 | +0.061 (+0.67%) | 4,563,469 |
10 Jan 2020 | CNY | 9.4 | 9.4462 | 9.1154 | 9.2077 | 9.2077 | -0.046 (-0.50%) | 6,453,012 |
9 Jan 2020 | CNY | 9.0231 | 9.2923 | 9.0231 | 9.2539 | 9.2539 | +0.308 (+3.44%) | 9,448,059 |