Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | CNY | 8.66 | 8.9 | 8.66 | 8.78 | 8.78 | +0.17 (+1.97%) | 5,713,142 |
11 Oct 2019 | CNY | 8.64 | 8.68 | 8.48 | 8.61 | 8.61 | -0.03 (-0.35%) | 2,707,775 |
10 Oct 2019 | CNY | 8.62 | 8.72 | 8.58 | 8.64 | 8.64 | +0.04 (+0.47%) | 3,635,800 |
9 Oct 2019 | CNY | 8.36 | 8.61 | 8.36 | 8.6 | 8.6 | +0.07 (+0.82%) | 2,306,375 |
8 Oct 2019 | CNY | 8.49 | 8.63 | 8.49 | 8.53 | 8.53 | +0.02 (+0.24%) | 2,246,764 |
30 Sep 2019 | CNY | 8.73 | 8.76 | 8.51 | 8.51 | 8.51 | -0.12 (-1.39%) | 2,849,525 |
27 Sep 2019 | CNY | 8.52 | 8.69 | 8.5 | 8.63 | 8.63 | +0.15 (+1.77%) | 3,327,950 |
26 Sep 2019 | CNY | 8.77 | 8.84 | 8.38 | 8.48 | 8.48 | -0.28 (-3.20%) | 6,146,748 |
25 Sep 2019 | CNY | 8.95 | 8.98 | 8.75 | 8.76 | 8.76 | -0.19 (-2.12%) | 4,885,275 |
24 Sep 2019 | CNY | 9.03 | 9.11 | 8.91 | 8.95 | 8.95 | -0.08 (-0.89%) | 4,257,494 |
23 Sep 2019 | CNY | 9.29 | 9.32 | 9 | 9.03 | 9.03 | -0.26 (-2.80%) | 4,382,825 |
20 Sep 2019 | CNY | 9.2 | 9.45 | 9.17 | 9.29 | 9.29 | +0.13 (+1.42%) | 6,012,650 |
19 Sep 2019 | CNY | 9.15 | 9.22 | 9.03 | 9.16 | 9.16 | -0.01 (-0.11%) | 3,916,768 |
18 Sep 2019 | CNY | 9.34 | 9.34 | 9.1 | 9.17 | 9.17 | -0.03 (-0.33%) | 3,815,269 |
17 Sep 2019 | CNY | 9.48 | 9.48 | 9.14 | 9.2 | 9.2 | -0.27 (-2.85%) | 6,273,725 |
16 Sep 2019 | CNY | 9.65 | 9.65 | 9.43 | 9.47 | 9.47 | -0.11 (-1.15%) | 5,016,273 |
12 Sep 2019 | CNY | 9.55 | 9.6 | 9.41 | 9.58 | 9.58 | +0.07 (+0.74%) | 4,495,793 |
11 Sep 2019 | CNY | 9.74 | 9.85 | 9.42 | 9.51 | 9.51 | -0.2 (-2.06%) | 8,266,300 |
10 Sep 2019 | CNY | 9.58 | 9.96 | 9.5 | 9.71 | 9.71 | +0.18 (+1.89%) | 12,330,635 |
9 Sep 2019 | CNY | 9.55 | 9.57 | 9.35 | 9.53 | 9.53 | +0.08 (+0.85%) | 8,436,381 |
6 Sep 2019 | CNY | 9.44 | 9.49 | 9.34 | 9.45 | 9.45 | +0.03 (+0.32%) | 6,288,148 |
5 Sep 2019 | CNY | 9.56 | 9.65 | 9.4 | 9.42 | 9.42 | -0.08 (-0.84%) | 14,372,443 |
4 Sep 2019 | CNY | 9.4 | 9.57 | 9.34 | 9.5 | 9.5 | -0.01 (-0.11%) | 11,845,195 |
3 Sep 2019 | CNY | 9.38 | 9.66 | 9.29 | 9.51 | 9.51 | +0.15 (+1.60%) | 20,305,964 |
2 Sep 2019 | CNY | 8.67 | 9.45 | 8.59 | 9.36 | 9.36 | +0.77 (+8.96%) | 21,173,425 |
30 Aug 2019 | CNY | 8.75 | 8.84 | 8.51 | 8.59 | 8.59 | -0.14 (-1.60%) | 6,117,488 |
29 Aug 2019 | CNY | 8.82 | 8.89 | 8.72 | 8.73 | 8.73 | -0.08 (-0.91%) | 4,747,210 |
28 Aug 2019 | CNY | 8.69 | 8.96 | 8.67 | 8.81 | 8.81 | +0.07 (+0.80%) | 7,126,100 |
27 Aug 2019 | CNY | 8.62 | 8.77 | 8.55 | 8.74 | 8.74 | +0.22 (+2.58%) | 6,017,657 |
26 Aug 2019 | CNY | 8.55 | 8.57 | 8.43 | 8.52 | 8.52 | -0.17 (-1.96%) | 4,515,350 |