Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 7.73 | 8.42 | 7.68 | 8.21 | 8.21 | +0.45 (+5.80%) | 11,276,995 |
14 Oct 2019 | CNY | 7.69 | 7.85 | 7.61 | 7.76 | 7.76 | +0.06 (+0.78%) | 5,668,595 |
11 Oct 2019 | CNY | 8.14 | 8.14 | 7.61 | 7.7 | 7.7 | -0.25 (-3.14%) | 10,289,509 |
10 Oct 2019 | CNY | 7.22 | 7.95 | 7.18 | 7.95 | 7.95 | +0.72 (+9.96%) | 5,169,135 |
9 Oct 2019 | CNY | 7.07 | 7.23 | 6.92 | 7.23 | 7.23 | +0.2 (+2.84%) | 2,199,834 |
8 Oct 2019 | CNY | 7.05 | 7.14 | 7.01 | 7.03 | 7.03 | -0.06 (-0.85%) | 1,240,095 |
30 Sep 2019 | CNY | 7.09 | 7.14 | 7.01 | 7.09 | 7.09 | -0.01 (-0.14%) | 1,330,148 |
27 Sep 2019 | CNY | 7.05 | 7.17 | 7.05 | 7.1 | 7.1 | +0.01 (+0.14%) | 1,292,600 |
26 Sep 2019 | CNY | 7.11 | 7.18 | 7.05 | 7.09 | 7.09 | -0.04 (-0.56%) | 1,434,707 |
25 Sep 2019 | CNY | 7.2 | 7.21 | 7.07 | 7.13 | 7.13 | -0.07 (-0.97%) | 1,443,664 |
24 Sep 2019 | CNY | 7.24 | 7.29 | 7.16 | 7.2 | 7.2 | -0.04 (-0.55%) | 1,378,580 |
23 Sep 2019 | CNY | 7.38 | 7.39 | 7.1 | 7.24 | 7.24 | -0.16 (-2.16%) | 2,089,577 |
20 Sep 2019 | CNY | 7.34 | 7.43 | 7.3 | 7.4 | 7.4 | +0.02 (+0.27%) | 2,405,529 |
19 Sep 2019 | CNY | 7.49 | 7.49 | 7.28 | 7.38 | 7.38 | -0.04 (-0.54%) | 2,926,402 |
18 Sep 2019 | CNY | 7.46 | 7.86 | 7.39 | 7.42 | 7.42 | -0.04 (-0.54%) | 5,083,117 |
17 Sep 2019 | CNY | 7.62 | 7.62 | 7.41 | 7.46 | 7.46 | -0.15 (-1.97%) | 1,430,445 |
16 Sep 2019 | CNY | 7.51 | 7.7 | 7.51 | 7.61 | 7.61 | +0.08 (+1.06%) | 1,882,177 |
12 Sep 2019 | CNY | 7.4 | 7.56 | 7.34 | 7.53 | 7.53 | +0.13 (+1.76%) | 2,159,522 |
11 Sep 2019 | CNY | 7.46 | 7.48 | 7.39 | 7.4 | 7.4 | -0.02 (-0.27%) | 1,283,041 |
10 Sep 2019 | CNY | 7.5 | 7.52 | 7.41 | 7.42 | 7.42 | -0.08 (-1.07%) | 1,562,265 |
9 Sep 2019 | CNY | 7.37 | 7.53 | 7.36 | 7.5 | 7.5 | +0.19 (+2.60%) | 2,261,908 |
6 Sep 2019 | CNY | 7.33 | 7.39 | 7.26 | 7.31 | 7.31 | +0.06 (+0.83%) | 1,720,781 |
5 Sep 2019 | CNY | 7.22 | 7.36 | 7.22 | 7.25 | 7.25 | +0.05 (+0.69%) | 2,902,525 |
4 Sep 2019 | CNY | 7.12 | 7.21 | 7.06 | 7.2 | 7.2 | +0.08 (+1.12%) | 1,570,096 |
3 Sep 2019 | CNY | 7.15 | 7.16 | 7.08 | 7.12 | 7.12 | -0.02 (-0.28%) | 1,327,754 |
2 Sep 2019 | CNY | 6.98 | 7.15 | 6.95 | 7.14 | 7.14 | +0.15 (+2.15%) | 1,264,288 |
30 Aug 2019 | CNY | 7.18 | 7.18 | 6.94 | 6.99 | 6.99 | -0.11 (-1.55%) | 1,313,641 |
29 Aug 2019 | CNY | 7.09 | 7.19 | 7.08 | 7.1 | 7.1 | -0.05 (-0.70%) | 1,032,622 |
28 Aug 2019 | CNY | 7.16 | 7.2 | 7.07 | 7.15 | 7.15 | -0.05 (-0.69%) | 1,572,454 |
27 Aug 2019 | CNY | 7.1 | 7.21 | 7.08 | 7.2 | 7.2 | +0.14 (+1.98%) | 1,955,923 |