Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 9 | 10.28 | 8.89 | 9.47 | 9.47 | +0.12 (+1.28%) | 55,290,616 |
7 Mar 2019 | CNY | 9.48 | 9.52 | 9 | 9.35 | 9.35 | -0.14 (-1.48%) | 36,202,678 |
6 Mar 2019 | CNY | 9.58 | 9.75 | 9.2 | 9.49 | 9.49 | +0.21 (+2.26%) | 30,346,882 |
5 Mar 2019 | CNY | 8.65 | 9.36 | 8.6 | 9.28 | 9.28 | +0.61 (+7.04%) | 34,448,759 |
4 Mar 2019 | CNY | 8.7 | 8.94 | 8.62 | 8.67 | 8.67 | +0.08 (+0.93%) | 25,872,203 |
1 Mar 2019 | CNY | 8.63 | 8.63 | 8.42 | 8.59 | 8.59 | +0.04 (+0.47%) | 12,779,850 |
28 Feb 2019 | CNY | 8.58 | 8.78 | 8.41 | 8.55 | 8.55 | -0.06 (-0.70%) | 16,679,450 |
27 Feb 2019 | CNY | 8.52 | 8.82 | 8.36 | 8.61 | 8.61 | +0.09 (+1.06%) | 32,364,049 |
26 Feb 2019 | CNY | 8.66 | 8.86 | 8.32 | 8.52 | 8.52 | -0.13 (-1.50%) | 34,664,850 |
25 Feb 2019 | CNY | 8.28 | 8.8 | 8.16 | 8.65 | 8.65 | +0.65 (+8.13%) | 41,376,712 |
22 Feb 2019 | CNY | 7.7 | 8.05 | 7.69 | 8 | 8 | +0.29 (+3.76%) | 24,089,973 |
21 Feb 2019 | CNY | 7.7 | 8.06 | 7.65 | 7.71 | 7.71 | -0.05 (-0.64%) | 29,954,630 |
20 Feb 2019 | CNY | 7.59 | 7.81 | 7.53 | 7.76 | 7.76 | +0.13 (+1.70%) | 20,966,099 |
19 Feb 2019 | CNY | 7.73 | 7.77 | 7.48 | 7.63 | 7.63 | -0.05 (-0.65%) | 21,421,568 |
18 Feb 2019 | CNY | 7.39 | 7.71 | 7.32 | 7.68 | 7.68 | +0.33 (+4.49%) | 25,837,918 |
15 Feb 2019 | CNY | 7.4 | 7.56 | 7.28 | 7.35 | 7.35 | -0.05 (-0.68%) | 21,445,828 |
14 Feb 2019 | CNY | 7.38 | 7.47 | 7.29 | 7.4 | 7.4 | +0.02 (+0.27%) | 14,772,168 |
13 Feb 2019 | CNY | 7.29 | 7.56 | 7.28 | 7.38 | 7.38 | +0.11 (+1.51%) | 20,541,403 |
12 Feb 2019 | CNY | 7.24 | 7.3 | 7.2 | 7.27 | 7.27 | 0.0 (0.0%) | 15,163,303 |
11 Feb 2019 | CNY | 7.04 | 7.29 | 7.02 | 7.27 | 7.27 | +0.23 (+3.27%) | 17,794,319 |
1 Feb 2019 | CNY | 6.81 | 7.04 | 6.79 | 7.04 | 7.04 | +0.23 (+3.38%) | 9,469,281 |
31 Jan 2019 | CNY | 6.75 | 6.92 | 6.68 | 6.81 | 6.81 | +0.08 (+1.19%) | 7,305,353 |
30 Jan 2019 | CNY | 6.91 | 6.96 | 6.73 | 6.73 | 6.73 | -0.22 (-3.17%) | 7,231,847 |
29 Jan 2019 | CNY | 7.01 | 7.02 | 6.68 | 6.95 | 6.95 | -0.09 (-1.28%) | 11,774,942 |
28 Jan 2019 | CNY | 7.21 | 7.23 | 6.96 | 7.04 | 7.04 | -0.1 (-1.40%) | 12,317,448 |
25 Jan 2019 | CNY | 6.98 | 7.29 | 6.89 | 7.14 | 7.14 | +0.11 (+1.56%) | 27,090,309 |
24 Jan 2019 | CNY | 6.81 | 7.12 | 6.76 | 7.03 | 7.03 | +0.16 (+2.33%) | 19,747,386 |
23 Jan 2019 | CNY | 6.93 | 6.97 | 6.74 | 6.87 | 6.87 | -0.14 (-2.00%) | 14,549,433 |
22 Jan 2019 | CNY | 7.09 | 7.25 | 6.92 | 7.01 | 7.01 | -0.08 (-1.13%) | 23,206,772 |
21 Jan 2019 | CNY | 6.76 | 7.09 | 6.73 | 7.09 | 7.09 | +0.33 (+4.88%) | 16,692,474 |