Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 8.9 | 8.98 | 8.74 | 8.79 | 8.79 | -0.15 (-1.68%) | 15,628,119 |
22 Oct 2019 | CNY | 9.04 | 9.05 | 8.87 | 8.94 | 8.94 | -0.09 (-1.00%) | 20,900,746 |
21 Oct 2019 | CNY | 8.66 | 9.1 | 8.66 | 9.03 | 9.03 | +0.38 (+4.39%) | 35,818,123 |
18 Oct 2019 | CNY | 8.92 | 8.98 | 8.62 | 8.65 | 8.65 | -0.25 (-2.81%) | 21,737,032 |
17 Oct 2019 | CNY | 9 | 9.04 | 8.86 | 8.9 | 8.9 | -0.1 (-1.11%) | 14,299,888 |
16 Oct 2019 | CNY | 8.93 | 9.27 | 8.92 | 9 | 9 | +0.1 (+1.12%) | 33,317,053 |
15 Oct 2019 | CNY | 8.96 | 9.07 | 8.85 | 8.9 | 8.9 | -0.06 (-0.67%) | 15,952,177 |
14 Oct 2019 | CNY | 8.88 | 9.05 | 8.81 | 8.96 | 8.96 | +0.08 (+0.90%) | 30,447,521 |
11 Oct 2019 | CNY | 8.73 | 8.94 | 8.7 | 8.88 | 8.88 | +0.15 (+1.72%) | 28,106,924 |
10 Oct 2019 | CNY | 8.74 | 8.77 | 8.66 | 8.73 | 8.73 | -0.07 (-0.80%) | 19,938,462 |
9 Oct 2019 | CNY | 8.41 | 8.8 | 8.41 | 8.8 | 8.8 | +0.34 (+4.02%) | 39,058,892 |
8 Oct 2019 | CNY | 8.3 | 8.55 | 8.23 | 8.46 | 8.46 | +0.18 (+2.17%) | 22,216,725 |
30 Sep 2019 | CNY | 8.31 | 8.37 | 8.26 | 8.28 | 8.28 | -0.03 (-0.36%) | 10,777,021 |
27 Sep 2019 | CNY | 8.36 | 8.39 | 8.27 | 8.31 | 8.31 | -0.04 (-0.48%) | 10,007,353 |
26 Sep 2019 | CNY | 8.37 | 8.55 | 8.33 | 8.35 | 8.35 | +0.01 (+0.12%) | 22,742,130 |
25 Sep 2019 | CNY | 8.42 | 8.43 | 8.3 | 8.34 | 8.34 | -0.08 (-0.95%) | 13,558,981 |
24 Sep 2019 | CNY | 8.42 | 8.48 | 8.37 | 8.42 | 8.42 | +0.01 (+0.12%) | 12,116,840 |
23 Sep 2019 | CNY | 8.62 | 8.62 | 8.31 | 8.41 | 8.41 | -0.24 (-2.77%) | 22,771,103 |
20 Sep 2019 | CNY | 8.68 | 8.72 | 8.58 | 8.65 | 8.65 | -0.03 (-0.35%) | 20,473,796 |
19 Sep 2019 | CNY | 8.73 | 8.75 | 8.63 | 8.68 | 8.68 | +0.02 (+0.23%) | 16,459,646 |
18 Sep 2019 | CNY | 8.59 | 8.74 | 8.57 | 8.66 | 8.66 | +0.09 (+1.05%) | 20,998,796 |
17 Sep 2019 | CNY | 8.71 | 8.72 | 8.54 | 8.57 | 8.57 | -0.18 (-2.06%) | 19,615,264 |
16 Sep 2019 | CNY | 8.77 | 8.81 | 8.71 | 8.75 | 8.75 | -0.03 (-0.34%) | 17,381,557 |
12 Sep 2019 | CNY | 8.59 | 8.82 | 8.58 | 8.78 | 8.78 | +0.22 (+2.57%) | 36,755,064 |
11 Sep 2019 | CNY | 8.53 | 8.56 | 8.45 | 8.56 | 8.56 | +0.02 (+0.23%) | 16,680,956 |
10 Sep 2019 | CNY | 8.6 | 8.6 | 8.42 | 8.54 | 8.54 | -0.08 (-0.93%) | 21,279,505 |
9 Sep 2019 | CNY | 8.65 | 8.72 | 8.52 | 8.62 | 8.62 | +0.07 (+0.82%) | 26,519,879 |
6 Sep 2019 | CNY | 8.5 | 8.55 | 8.42 | 8.55 | 8.55 | +0.08 (+0.94%) | 23,265,136 |
5 Sep 2019 | CNY | 8.51 | 8.67 | 8.46 | 8.47 | 8.47 | -0.03 (-0.35%) | 42,088,564 |
4 Sep 2019 | CNY | 8.11 | 8.53 | 8.1 | 8.5 | 8.5 | +0.38 (+4.68%) | 39,433,712 |