Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 8.26 | 8.42 | 8.21 | 8.36 | 8.36 | +0.1 (+1.21%) | 4,993,229 |
19 Apr 2019 | CNY | 8.14 | 8.32 | 8.02 | 8.26 | 8.26 | +0.14 (+1.72%) | 5,301,601 |
18 Apr 2019 | CNY | 8.17 | 8.25 | 8.08 | 8.12 | 8.12 | -0.04 (-0.49%) | 3,033,900 |
17 Apr 2019 | CNY | 8.16 | 8.22 | 8.12 | 8.16 | 8.16 | 0.0 (0.0%) | 3,526,749 |
16 Apr 2019 | CNY | 7.96 | 8.18 | 7.91 | 8.16 | 8.16 | +0.17 (+2.13%) | 5,038,638 |
15 Apr 2019 | CNY | 8.19 | 8.24 | 7.96 | 7.99 | 7.99 | -0.17 (-2.08%) | 4,527,800 |
12 Apr 2019 | CNY | 8.17 | 8.2 | 8.03 | 8.16 | 8.16 | -0.01 (-0.12%) | 5,072,600 |
11 Apr 2019 | CNY | 8.21 | 8.25 | 8.05 | 8.17 | 8.17 | -0.02 (-0.24%) | 4,610,701 |
10 Apr 2019 | CNY | 8.31 | 8.34 | 8.1 | 8.19 | 8.19 | -0.16 (-1.92%) | 4,110,402 |
9 Apr 2019 | CNY | 8.28 | 8.42 | 8.2 | 8.35 | 8.35 | +0.09 (+1.09%) | 4,979,497 |
8 Apr 2019 | CNY | 8.58 | 8.65 | 8.2 | 8.26 | 8.26 | -0.34 (-3.95%) | 6,535,400 |
4 Apr 2019 | CNY | 8.46 | 8.67 | 8.4 | 8.6 | 8.6 | +0.14 (+1.65%) | 6,025,306 |
3 Apr 2019 | CNY | 8.21 | 8.6 | 8.21 | 8.46 | 8.46 | +0.19 (+2.30%) | 6,401,146 |
2 Apr 2019 | CNY | 8.32 | 8.35 | 8.21 | 8.27 | 8.27 | -0.02 (-0.24%) | 4,012,397 |
1 Apr 2019 | CNY | 8.23 | 8.35 | 8.15 | 8.29 | 8.29 | +0.14 (+1.72%) | 5,244,990 |
29 Mar 2019 | CNY | 7.84 | 8.18 | 7.71 | 8.15 | 8.15 | +0.3 (+3.82%) | 4,699,296 |
28 Mar 2019 | CNY | 8.05 | 8.11 | 7.83 | 7.85 | 7.85 | -0.19 (-2.36%) | 2,322,652 |
27 Mar 2019 | CNY | 8.04 | 8.1 | 7.92 | 8.04 | 8.04 | 0.0 (0.0%) | 2,689,721 |
26 Mar 2019 | CNY | 8.2 | 8.4 | 8.03 | 8.04 | 8.04 | -0.15 (-1.83%) | 4,804,858 |
25 Mar 2019 | CNY | 8 | 8.32 | 7.95 | 8.19 | 8.19 | +0.08 (+0.99%) | 4,218,364 |
22 Mar 2019 | CNY | 8.08 | 8.19 | 7.86 | 8.11 | 8.11 | -0.02 (-0.25%) | 4,126,281 |
21 Mar 2019 | CNY | 8.05 | 8.21 | 8.05 | 8.13 | 8.13 | +0.1 (+1.25%) | 4,584,173 |
20 Mar 2019 | CNY | 7.98 | 8.16 | 7.9 | 8.03 | 8.03 | +0.06 (+0.75%) | 3,761,710 |
19 Mar 2019 | CNY | 8 | 8.05 | 7.91 | 7.97 | 7.97 | -0.03 (-0.38%) | 3,612,261 |
18 Mar 2019 | CNY | 7.85 | 8.09 | 7.8 | 8 | 8 | +0.09 (+1.14%) | 5,270,707 |
15 Mar 2019 | CNY | 7.67 | 7.91 | 7.61 | 7.91 | 7.91 | +0.31 (+4.08%) | 6,255,743 |
14 Mar 2019 | CNY | 7.8 | 7.8 | 7.52 | 7.6 | 7.6 | -0.27 (-3.43%) | 4,306,241 |
13 Mar 2019 | CNY | 7.86 | 8.28 | 7.8 | 7.87 | 7.87 | +0.03 (+0.38%) | 7,139,792 |
12 Mar 2019 | CNY | 7.81 | 7.94 | 7.7 | 7.84 | 7.84 | +0.06 (+0.77%) | 5,039,800 |
11 Mar 2019 | CNY | 7.41 | 7.87 | 7.41 | 7.78 | 7.78 | +0.38 (+5.14%) | 5,554,715 |