Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 9.56 | 9.75 | 9.42 | 9.59 | 9.59 | -0.04 (-0.42%) | 8,612,000 |
14 Jan 2020 | CNY | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.32 (-3.22%) | 10,716,886 |
13 Jan 2020 | CNY | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 9,492,105 |
10 Jan 2020 | CNY | 10.26 | 10.32 | 9.6 | 9.95 | 9.95 | -0.31 (-3.02%) | 16,457,832 |
9 Jan 2020 | CNY | 9.75 | 10.5 | 9.75 | 10.26 | 10.26 | +0.51 (+5.23%) | 18,694,595 |
8 Jan 2020 | CNY | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.25 (-2.50%) | 19,956,323 |
7 Jan 2020 | CNY | 9.48 | 10.21 | 9.32 | 10 | 10 | +0.53 (+5.60%) | 27,345,100 |
6 Jan 2020 | CNY | 9.35 | 9.88 | 9.26 | 9.47 | 9.47 | +0.13 (+1.39%) | 22,662,436 |
3 Jan 2020 | CNY | 9.28 | 9.78 | 9.01 | 9.34 | 9.34 | +0.41 (+4.59%) | 39,228,780 |
2 Jan 2020 | CNY | 8.12 | 8.93 | 8.12 | 8.93 | 8.93 | +0.81 (+9.98%) | 22,708,154 |
31 Dec 2019 | CNY | 7.99 | 8.16 | 7.91 | 8.12 | 8.12 | +0.13 (+1.63%) | 7,306,090 |
30 Dec 2019 | CNY | 7.78 | 8.08 | 7.6 | 7.99 | 7.99 | +0.21 (+2.70%) | 7,862,347 |
27 Dec 2019 | CNY | 7.87 | 7.94 | 7.73 | 7.78 | 7.78 | -0.01 (-0.13%) | 5,578,491 |
26 Dec 2019 | CNY | 7.74 | 7.8 | 7.61 | 7.79 | 7.79 | +0.03 (+0.39%) | 4,123,400 |
25 Dec 2019 | CNY | 7.6 | 7.76 | 7.53 | 7.76 | 7.76 | +0.14 (+1.84%) | 4,773,230 |
24 Dec 2019 | CNY | 7.49 | 7.63 | 7.49 | 7.62 | 7.62 | +0.14 (+1.87%) | 2,032,890 |
23 Dec 2019 | CNY | 7.6 | 7.65 | 7.46 | 7.48 | 7.48 | -0.12 (-1.58%) | 2,507,340 |
20 Dec 2019 | CNY | 7.68 | 7.76 | 7.6 | 7.6 | 7.6 | -0.05 (-0.65%) | 3,364,260 |
19 Dec 2019 | CNY | 7.5 | 7.69 | 7.48 | 7.65 | 7.65 | +0.13 (+1.73%) | 3,281,420 |
18 Dec 2019 | CNY | 7.59 | 7.75 | 7.48 | 7.52 | 7.52 | -0.08 (-1.05%) | 3,372,510 |
17 Dec 2019 | CNY | 7.53 | 7.62 | 7.48 | 7.6 | 7.6 | +0.06 (+0.80%) | 4,057,260 |
16 Dec 2019 | CNY | 7.52 | 7.59 | 7.47 | 7.54 | 7.54 | +0.13 (+1.75%) | 4,111,671 |
13 Dec 2019 | CNY | 7.34 | 7.43 | 7.34 | 7.41 | 7.41 | +0.09 (+1.23%) | 2,010,089 |
12 Dec 2019 | CNY | 7.31 | 7.37 | 7.29 | 7.32 | 7.32 | 0.0 (0.0%) | 1,881,020 |
11 Dec 2019 | CNY | 7.47 | 7.47 | 7.31 | 7.32 | 7.32 | -0.16 (-2.14%) | 2,397,210 |
10 Dec 2019 | CNY | 7.44 | 7.49 | 7.41 | 7.48 | 7.48 | +0.03 (+0.40%) | 2,058,410 |
9 Dec 2019 | CNY | 7.35 | 7.51 | 7.31 | 7.45 | 7.45 | +0.1 (+1.36%) | 3,125,770 |
6 Dec 2019 | CNY | 7.26 | 7.36 | 7.2 | 7.35 | 7.35 | +0.05 (+0.68%) | 2,275,030 |
5 Dec 2019 | CNY | 7.19 | 7.33 | 7.15 | 7.3 | 7.3 | +0.11 (+1.53%) | 2,602,710 |
4 Dec 2019 | CNY | 7.14 | 7.2 | 7.08 | 7.19 | 7.19 | +0.05 (+0.70%) | 1,534,210 |