Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 8.8 | 8.8 | 8.58 | 8.6 | 8.6 | -0.29 (-3.26%) | 4,980,980 |
14 Oct 2019 | CNY | 8.9 | 9.02 | 8.82 | 8.89 | 8.89 | +0.07 (+0.79%) | 4,960,800 |
11 Oct 2019 | CNY | 8.9 | 8.99 | 8.82 | 8.82 | 8.82 | -0.05 (-0.56%) | 3,116,401 |
10 Oct 2019 | CNY | 8.72 | 9.04 | 8.64 | 8.87 | 8.87 | +0.15 (+1.72%) | 5,436,734 |
9 Oct 2019 | CNY | 8.49 | 8.76 | 8.22 | 8.72 | 8.72 | +0.25 (+2.95%) | 4,755,283 |
8 Oct 2019 | CNY | 8.48 | 8.58 | 8.41 | 8.47 | 8.47 | 0.0 (0.0%) | 2,397,980 |
30 Sep 2019 | CNY | 8.58 | 8.64 | 8.4 | 8.47 | 8.47 | -0.09 (-1.05%) | 2,959,800 |
27 Sep 2019 | CNY | 8.45 | 8.6 | 8.45 | 8.56 | 8.56 | 0.0 (0.0%) | 3,601,737 |
26 Sep 2019 | CNY | 8.72 | 8.78 | 8.45 | 8.56 | 8.56 | -0.12 (-1.38%) | 4,380,502 |
25 Sep 2019 | CNY | 8.95 | 8.95 | 8.65 | 8.68 | 8.68 | -0.23 (-2.58%) | 5,173,260 |
24 Sep 2019 | CNY | 9.01 | 9.11 | 8.86 | 8.91 | 8.91 | -0.12 (-1.33%) | 5,307,100 |
23 Sep 2019 | CNY | 9.32 | 9.35 | 8.88 | 9.03 | 9.03 | -0.2 (-2.17%) | 10,198,533 |
20 Sep 2019 | CNY | 9.25 | 9.59 | 9.22 | 9.23 | 9.23 | -0.03 (-0.32%) | 11,714,296 |
19 Sep 2019 | CNY | 9.26 | 9.34 | 9.17 | 9.26 | 9.26 | +0.01 (+0.11%) | 4,683,293 |
18 Sep 2019 | CNY | 9.4 | 9.48 | 9.22 | 9.25 | 9.25 | -0.18 (-1.91%) | 5,567,934 |
17 Sep 2019 | CNY | 9.47 | 9.66 | 9.33 | 9.43 | 9.43 | -0.03 (-0.32%) | 8,534,138 |
16 Sep 2019 | CNY | 9.48 | 9.65 | 9.44 | 9.46 | 9.46 | 0.0 (0.0%) | 6,892,534 |
12 Sep 2019 | CNY | 9.6 | 9.62 | 9.42 | 9.46 | 9.46 | -0.2 (-2.07%) | 10,540,335 |
11 Sep 2019 | CNY | 8.98 | 9.68 | 8.98 | 9.66 | 9.66 | +0.63 (+6.98%) | 18,005,613 |
10 Sep 2019 | CNY | 9 | 9.03 | 8.8 | 9.03 | 9.03 | +0.01 (+0.11%) | 7,217,962 |
9 Sep 2019 | CNY | 8.99 | 9.09 | 8.88 | 9.02 | 9.02 | +0.1 (+1.12%) | 7,388,922 |
6 Sep 2019 | CNY | 8.9 | 9.02 | 8.81 | 8.92 | 8.92 | +0.06 (+0.68%) | 5,533,812 |
5 Sep 2019 | CNY | 8.56 | 9.13 | 8.52 | 8.86 | 8.86 | +0.33 (+3.87%) | 12,971,183 |
4 Sep 2019 | CNY | 8.54 | 8.64 | 8.44 | 8.53 | 8.53 | 0.0 (0.0%) | 6,173,294 |
3 Sep 2019 | CNY | 8.66 | 8.73 | 8.23 | 8.53 | 8.53 | -0.13 (-1.50%) | 8,974,420 |
2 Sep 2019 | CNY | 8.6 | 8.82 | 8.53 | 8.66 | 8.66 | +0.02 (+0.23%) | 6,653,023 |
30 Aug 2019 | CNY | 8.63 | 8.82 | 8.59 | 8.64 | 8.64 | +0.01 (+0.12%) | 4,953,140 |
29 Aug 2019 | CNY | 8.84 | 8.85 | 8.62 | 8.63 | 8.63 | -0.26 (-2.92%) | 7,559,929 |
28 Aug 2019 | CNY | 9.03 | 9.03 | 8.8 | 8.89 | 8.89 | -0.07 (-0.78%) | 4,556,240 |
27 Aug 2019 | CNY | 9.06 | 9.1 | 8.92 | 8.96 | 8.96 | -0.01 (-0.11%) | 5,966,540 |