Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 8.71 | 8.81 | 8.65 | 8.66 | 8.66 | -0.09 (-1.03%) | 10,774,046 |
14 Oct 2019 | CNY | 8.7 | 8.77 | 8.62 | 8.75 | 8.75 | -0.06 (-0.68%) | 15,479,183 |
11 Oct 2019 | CNY | 8.7 | 8.82 | 8.68 | 8.81 | 8.81 | -0.01 (-0.11%) | 11,712,187 |
10 Oct 2019 | CNY | 8.78 | 8.87 | 8.72 | 8.82 | 8.82 | 0.0 (0.0%) | 12,480,658 |
9 Oct 2019 | CNY | 8.58 | 8.85 | 8.57 | 8.82 | 8.82 | +0.28 (+3.28%) | 20,371,644 |
8 Oct 2019 | CNY | 8.54 | 8.58 | 8.5 | 8.54 | 8.54 | +0.01 (+0.12%) | 9,579,257 |
30 Sep 2019 | CNY | 8.56 | 8.64 | 8.53 | 8.53 | 8.53 | -0.04 (-0.47%) | 8,689,787 |
27 Sep 2019 | CNY | 8.61 | 8.73 | 8.55 | 8.57 | 8.57 | -0.16 (-1.83%) | 15,004,172 |
26 Sep 2019 | CNY | 9.02 | 9.04 | 8.71 | 8.73 | 8.73 | -0.47 (-5.11%) | 28,169,799 |
25 Sep 2019 | CNY | 9.44 | 9.44 | 9.18 | 9.2 | 9.2 | -0.16 (-1.71%) | 17,242,082 |
24 Sep 2019 | CNY | 9.35 | 9.39 | 9.3 | 9.36 | 9.36 | +0.03 (+0.32%) | 13,495,091 |
23 Sep 2019 | CNY | 9.43 | 9.49 | 9.29 | 9.33 | 9.33 | -0.08 (-0.85%) | 18,052,495 |
20 Sep 2019 | CNY | 9.25 | 9.41 | 9.23 | 9.41 | 9.41 | +0.15 (+1.62%) | 18,070,640 |
19 Sep 2019 | CNY | 9.14 | 9.29 | 9.1 | 9.26 | 9.26 | +0.02 (+0.22%) | 17,249,411 |
18 Sep 2019 | CNY | 9.32 | 9.35 | 9.24 | 9.24 | 9.24 | -0.07 (-0.75%) | 16,396,573 |
17 Sep 2019 | CNY | 9.55 | 9.61 | 9.28 | 9.31 | 9.31 | -0.33 (-3.42%) | 28,995,482 |
16 Sep 2019 | CNY | 9.56 | 9.66 | 9.5 | 9.64 | 9.64 | +0.13 (+1.37%) | 27,869,018 |
12 Sep 2019 | CNY | 9.58 | 9.59 | 9.47 | 9.51 | 9.51 | -0.12 (-1.25%) | 24,661,205 |
11 Sep 2019 | CNY | 9.59 | 9.68 | 9.59 | 9.63 | 9.63 | +0.01 (+0.10%) | 23,357,202 |
10 Sep 2019 | CNY | 9.55 | 9.63 | 9.52 | 9.62 | 9.62 | -0.08 (-0.82%) | 24,824,130 |
9 Sep 2019 | CNY | 9.58 | 9.7 | 9.54 | 9.7 | 9.7 | +0.08 (+0.83%) | 25,930,395 |
6 Sep 2019 | CNY | 9.7 | 9.75 | 9.61 | 9.62 | 9.62 | -0.38 (-3.80%) | 49,284,361 |
5 Sep 2019 | CNY | 9.93 | 10.02 | 9.84 | 10 | 10 | +0.06 (+0.60%) | 45,284,508 |
4 Sep 2019 | CNY | 10.06 | 10.13 | 9.92 | 9.94 | 9.94 | +0.03 (+0.30%) | 55,800,304 |
3 Sep 2019 | CNY | 9.91 | 9.96 | 9.78 | 9.91 | 9.91 | -0.03 (-0.30%) | 31,187,053 |
2 Sep 2019 | CNY | 9.92 | 9.98 | 9.8 | 9.94 | 9.94 | -0.06 (-0.60%) | 38,048,016 |
30 Aug 2019 | CNY | 9.97 | 10.27 | 9.89 | 10 | 10 | -0.23 (-2.25%) | 54,733,023 |
29 Aug 2019 | CNY | 9.8 | 10.28 | 9.76 | 10.23 | 10.23 | +0.38 (+3.86%) | 67,159,985 |
28 Aug 2019 | CNY | 9.91 | 10.05 | 9.75 | 9.85 | 9.85 | 0.0 (0.0%) | 47,334,230 |
27 Aug 2019 | CNY | 9.6 | 9.88 | 9.55 | 9.85 | 9.85 | +0.14 (+1.44%) | 41,076,418 |