Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 8.48 | 8.48 | 8.03 | 8.06 | 8.06 | -0.52 (-6.06%) | 32,312,294 |
7 Mar 2019 | CNY | 8.7 | 8.7 | 8.51 | 8.58 | 8.58 | -0.15 (-1.72%) | 22,127,259 |
6 Mar 2019 | CNY | 8.5 | 8.87 | 8.48 | 8.73 | 8.73 | +0.24 (+2.83%) | 35,374,391 |
5 Mar 2019 | CNY | 8.37 | 8.55 | 8.34 | 8.49 | 8.49 | +0.09 (+1.07%) | 18,293,892 |
4 Mar 2019 | CNY | 8.46 | 8.63 | 8.34 | 8.4 | 8.4 | -0.01 (-0.12%) | 21,278,658 |
1 Mar 2019 | CNY | 8.44 | 8.46 | 8.3 | 8.41 | 8.41 | +0.01 (+0.12%) | 10,935,340 |
28 Feb 2019 | CNY | 8.25 | 8.56 | 8.21 | 8.4 | 8.4 | +0.15 (+1.82%) | 16,900,479 |
27 Feb 2019 | CNY | 8.29 | 8.42 | 8.13 | 8.25 | 8.25 | -0.06 (-0.72%) | 16,955,293 |
26 Feb 2019 | CNY | 8.32 | 8.48 | 8.16 | 8.31 | 8.31 | +0.01 (+0.12%) | 26,582,484 |
25 Feb 2019 | CNY | 8.05 | 8.38 | 8.04 | 8.3 | 8.3 | +0.25 (+3.11%) | 26,512,572 |
22 Feb 2019 | CNY | 7.86 | 8.06 | 7.76 | 8.05 | 8.05 | +0.13 (+1.64%) | 19,418,683 |
21 Feb 2019 | CNY | 7.52 | 8.2 | 7.48 | 7.92 | 7.92 | +0.37 (+4.90%) | 37,481,733 |
20 Feb 2019 | CNY | 7.35 | 7.6 | 7.31 | 7.55 | 7.55 | +0.2 (+2.72%) | 19,857,484 |
19 Feb 2019 | CNY | 7.39 | 7.52 | 7.3 | 7.35 | 7.35 | -0.06 (-0.81%) | 12,193,462 |
18 Feb 2019 | CNY | 7.31 | 7.44 | 7.31 | 7.41 | 7.41 | +0.12 (+1.65%) | 12,716,108 |
15 Feb 2019 | CNY | 7.3 | 7.39 | 7.28 | 7.29 | 7.29 | -0.03 (-0.41%) | 6,906,901 |
14 Feb 2019 | CNY | 7.36 | 7.4 | 7.29 | 7.32 | 7.32 | -0.04 (-0.54%) | 8,941,385 |
13 Feb 2019 | CNY | 7.18 | 7.45 | 7.15 | 7.36 | 7.36 | +0.18 (+2.51%) | 14,021,478 |
12 Feb 2019 | CNY | 7.15 | 7.23 | 7.09 | 7.18 | 7.18 | +0.05 (+0.70%) | 7,868,848 |
11 Feb 2019 | CNY | 6.96 | 7.14 | 6.94 | 7.13 | 7.13 | +0.24 (+3.48%) | 9,156,404 |
1 Feb 2019 | CNY | 6.69 | 6.89 | 6.69 | 6.89 | 6.89 | +0.19 (+2.84%) | 4,823,334 |
31 Jan 2019 | CNY | 6.74 | 6.84 | 6.7 | 6.7 | 6.7 | -0.04 (-0.59%) | 4,780,700 |
30 Jan 2019 | CNY | 6.75 | 6.91 | 6.72 | 6.74 | 6.74 | -0.03 (-0.44%) | 5,260,426 |
29 Jan 2019 | CNY | 6.89 | 6.89 | 6.68 | 6.77 | 6.77 | -0.08 (-1.17%) | 5,723,890 |
28 Jan 2019 | CNY | 7.04 | 7.08 | 6.82 | 6.85 | 6.85 | -0.16 (-2.28%) | 4,932,421 |
25 Jan 2019 | CNY | 7.09 | 7.09 | 7 | 7.01 | 7.01 | -0.05 (-0.71%) | 4,896,103 |
24 Jan 2019 | CNY | 7.1 | 7.13 | 7.01 | 7.06 | 7.06 | -0.07 (-0.98%) | 3,979,137 |
23 Jan 2019 | CNY | 7.07 | 7.13 | 7.01 | 7.13 | 7.13 | +0.05 (+0.71%) | 3,649,645 |
22 Jan 2019 | CNY | 7.13 | 7.22 | 7.06 | 7.08 | 7.08 | -0.08 (-1.12%) | 5,284,596 |
21 Jan 2019 | CNY | 7.14 | 7.23 | 7.12 | 7.16 | 7.16 | +0.07 (+0.99%) | 5,734,865 |