Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 9.14 | 9.75 | 9.12 | 9.7 | 9.7 | +0.4 (+4.30%) | 29,254,140 |
25 Nov 2019 | CNY | 9.63 | 9.75 | 9.05 | 9.3 | 9.3 | -0.25 (-2.62%) | 30,635,754 |
22 Nov 2019 | CNY | 9.35 | 9.96 | 9.35 | 9.55 | 9.55 | +0.17 (+1.81%) | 45,963,080 |
21 Nov 2019 | CNY | 9.33 | 9.62 | 9.26 | 9.38 | 9.38 | +0.11 (+1.19%) | 30,867,251 |
20 Nov 2019 | CNY | 9.23 | 9.64 | 9.13 | 9.27 | 9.27 | +0.01 (+0.11%) | 38,084,115 |
19 Nov 2019 | CNY | 8.92 | 9.34 | 8.88 | 9.26 | 9.26 | +0.28 (+3.12%) | 30,215,600 |
18 Nov 2019 | CNY | 8.87 | 8.98 | 8.65 | 8.98 | 8.98 | +0.1 (+1.13%) | 17,318,764 |
15 Nov 2019 | CNY | 9.05 | 9.18 | 8.85 | 8.88 | 8.88 | -0.23 (-2.52%) | 17,766,804 |
14 Nov 2019 | CNY | 9.08 | 9.16 | 8.9 | 9.11 | 9.11 | -0.05 (-0.55%) | 24,555,921 |
13 Nov 2019 | CNY | 9.11 | 9.25 | 9.01 | 9.16 | 9.16 | -0.1 (-1.08%) | 29,357,374 |
12 Nov 2019 | CNY | 8.63 | 9.36 | 8.57 | 9.26 | 9.26 | +0.63 (+7.30%) | 46,749,340 |
11 Nov 2019 | CNY | 8.59 | 8.85 | 8.43 | 8.63 | 8.63 | -0.13 (-1.48%) | 25,328,025 |
8 Nov 2019 | CNY | 9 | 9 | 8.71 | 8.76 | 8.76 | -0.22 (-2.45%) | 25,810,842 |
7 Nov 2019 | CNY | 8.44 | 9.1 | 8.35 | 8.98 | 8.98 | +0.54 (+6.40%) | 40,740,799 |
6 Nov 2019 | CNY | 8.73 | 8.73 | 8.37 | 8.44 | 8.44 | -0.15 (-1.75%) | 12,644,016 |
5 Nov 2019 | CNY | 8.63 | 8.63 | 8.41 | 8.59 | 8.59 | -0.01 (-0.12%) | 11,705,617 |
4 Nov 2019 | CNY | 8.5 | 8.64 | 8.45 | 8.6 | 8.6 | +0.12 (+1.42%) | 15,186,126 |
1 Nov 2019 | CNY | 8.25 | 8.58 | 8.12 | 8.48 | 8.48 | +0.38 (+4.69%) | 18,363,384 |
31 Oct 2019 | CNY | 8.34 | 8.39 | 8.09 | 8.1 | 8.1 | -0.31 (-3.69%) | 9,152,088 |
30 Oct 2019 | CNY | 8.39 | 8.48 | 8.24 | 8.41 | 8.41 | +0.08 (+0.96%) | 7,765,648 |
29 Oct 2019 | CNY | 8.46 | 8.51 | 8.31 | 8.33 | 8.33 | -0.11 (-1.30%) | 9,794,262 |
28 Oct 2019 | CNY | 8.12 | 8.48 | 8.12 | 8.44 | 8.44 | +0.3 (+3.69%) | 13,377,748 |
25 Oct 2019 | CNY | 8.06 | 8.22 | 7.99 | 8.14 | 8.14 | +0.13 (+1.62%) | 7,664,587 |
24 Oct 2019 | CNY | 8.08 | 8.11 | 7.95 | 8.01 | 8.01 | -0.07 (-0.87%) | 5,808,181 |
23 Oct 2019 | CNY | 8.11 | 8.18 | 8.05 | 8.08 | 8.08 | -0.03 (-0.37%) | 6,725,396 |
22 Oct 2019 | CNY | 8.3 | 8.34 | 7.95 | 8.11 | 8.11 | -0.16 (-1.93%) | 16,600,472 |
21 Oct 2019 | CNY | 8.2 | 8.32 | 8.11 | 8.27 | 8.27 | +0.08 (+0.98%) | 6,377,488 |
18 Oct 2019 | CNY | 8.45 | 8.53 | 8.1 | 8.19 | 8.19 | -0.27 (-3.19%) | 12,569,520 |
17 Oct 2019 | CNY | 8.63 | 8.65 | 8.42 | 8.46 | 8.46 | -0.15 (-1.74%) | 9,987,591 |
16 Oct 2019 | CNY | 8.28 | 8.78 | 8.24 | 8.61 | 8.61 | +0.33 (+3.99%) | 20,077,031 |