Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 9.55 | 9.63 | 9.35 | 9.37 | 9.37 | -0.18 (-1.88%) | 77,189,017 |
22 Oct 2019 | CNY | 9.43 | 9.71 | 9.4 | 9.55 | 9.55 | +0.17 (+1.81%) | 82,692,533 |
21 Oct 2019 | CNY | 9.35 | 9.44 | 9.17 | 9.38 | 9.38 | -0.08 (-0.85%) | 83,990,038 |
18 Oct 2019 | CNY | 9.92 | 9.97 | 9.43 | 9.46 | 9.46 | -0.44 (-4.44%) | 132,730,022 |
17 Oct 2019 | CNY | 9.82 | 10.13 | 9.63 | 9.9 | 9.9 | 0.0 (0.0%) | 102,693,908 |
16 Oct 2019 | CNY | 9.9 | 10.19 | 9.76 | 9.9 | 9.9 | +0.06 (+0.61%) | 116,518,831 |
15 Oct 2019 | CNY | 10.2 | 10.25 | 9.71 | 9.84 | 9.84 | -0.56 (-5.38%) | 161,692,556 |
14 Oct 2019 | CNY | 10.38 | 10.69 | 10.12 | 10.4 | 10.4 | +0.02 (+0.19%) | 242,243,820 |
11 Oct 2019 | CNY | 10.35 | 10.77 | 10.15 | 10.38 | 10.38 | +0.02 (+0.19%) | 224,940,152 |
10 Oct 2019 | CNY | 9.48 | 10.36 | 9.37 | 10.36 | 10.36 | +0.94 (+9.98%) | 201,293,763 |
9 Oct 2019 | CNY | 9.25 | 9.54 | 8.95 | 9.42 | 9.42 | -0.04 (-0.42%) | 118,557,703 |
8 Oct 2019 | CNY | 9.6 | 9.88 | 9.37 | 9.46 | 9.46 | +0.1 (+1.07%) | 111,018,890 |
30 Sep 2019 | CNY | 9.74 | 9.86 | 9.35 | 9.36 | 9.36 | -0.44 (-4.49%) | 101,162,177 |
27 Sep 2019 | CNY | 9.25 | 9.92 | 9.25 | 9.8 | 9.8 | +0.66 (+7.22%) | 178,939,904 |
26 Sep 2019 | CNY | 9.85 | 9.89 | 9.14 | 9.14 | 9.14 | -0.67 (-6.83%) | 145,644,946 |
25 Sep 2019 | CNY | 10.33 | 10.33 | 9.66 | 9.81 | 9.81 | -0.47 (-4.57%) | 152,111,121 |
24 Sep 2019 | CNY | 10.59 | 10.59 | 10.21 | 10.28 | 10.28 | -0.37 (-3.47%) | 178,120,737 |
23 Sep 2019 | CNY | 10.36 | 10.86 | 10.15 | 10.65 | 10.65 | 0.0 (0.0%) | 195,361,407 |
20 Sep 2019 | CNY | 10.85 | 11.29 | 10.58 | 10.65 | 10.65 | -0.45 (-4.05%) | 216,197,636 |
19 Sep 2019 | CNY | 10.75 | 11.1 | 10.56 | 11.1 | 11.1 | +0.38 (+3.54%) | 235,920,931 |
18 Sep 2019 | CNY | 9.99 | 10.99 | 9.55 | 10.72 | 10.72 | +0.73 (+7.31%) | 271,033,319 |
17 Sep 2019 | CNY | 9.88 | 10.41 | 9.75 | 9.99 | 9.99 | -0.01 (-0.10%) | 171,818,963 |
16 Sep 2019 | CNY | 9.56 | 10.04 | 9.55 | 10 | 10 | +0.46 (+4.82%) | 162,076,842 |
12 Sep 2019 | CNY | 9.62 | 9.68 | 9.37 | 9.54 | 9.54 | -0.08 (-0.83%) | 92,453,372 |
11 Sep 2019 | CNY | 9.72 | 10.05 | 9.47 | 9.62 | 9.62 | -0.08 (-0.82%) | 151,017,089 |
10 Sep 2019 | CNY | 10.06 | 10.06 | 9.5 | 9.7 | 9.7 | -0.36 (-3.58%) | 163,284,513 |
9 Sep 2019 | CNY | 10.07 | 10.07 | 9.72 | 10.06 | 10.06 | +0.18 (+1.82%) | 177,587,388 |
6 Sep 2019 | CNY | 9.92 | 10.42 | 9.4 | 9.88 | 9.88 | +0.1 (+1.02%) | 261,105,100 |
5 Sep 2019 | CNY | 9.65 | 10.65 | 9.41 | 9.78 | 9.78 | 0.0 (0.0%) | 299,789,682 |
4 Sep 2019 | CNY | 9.39 | 10 | 9.15 | 9.78 | 9.78 | +0.68 (+7.47%) | 335,478,233 |