Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 8.29 | 8.45 | 8.27 | 8.4 | 8.4 | +0.01 (+0.12%) | 2,318,500 |
21 Oct 2019 | CNY | 8.58 | 8.69 | 8.03 | 8.39 | 8.39 | -0.31 (-3.56%) | 4,203,713 |
18 Oct 2019 | CNY | 9.03 | 9.03 | 8.57 | 8.7 | 8.7 | -0.36 (-3.97%) | 5,058,862 |
17 Oct 2019 | CNY | 9.2 | 9.2 | 8.84 | 9.06 | 9.06 | -0.1 (-1.09%) | 5,473,833 |
16 Oct 2019 | CNY | 9.1 | 9.39 | 9.01 | 9.16 | 9.16 | -0.07 (-0.76%) | 7,213,400 |
15 Oct 2019 | CNY | 8.65 | 9.38 | 8.61 | 9.23 | 9.23 | +0.5 (+5.73%) | 12,004,700 |
14 Oct 2019 | CNY | 8.72 | 8.92 | 8.7 | 8.73 | 8.73 | +0.01 (+0.11%) | 5,016,689 |
11 Oct 2019 | CNY | 8.84 | 8.96 | 8.63 | 8.72 | 8.72 | -0.18 (-2.02%) | 5,123,338 |
10 Oct 2019 | CNY | 8.72 | 8.94 | 8.6 | 8.9 | 8.9 | +0.13 (+1.48%) | 7,345,887 |
9 Oct 2019 | CNY | 8.62 | 8.77 | 8.52 | 8.77 | 8.77 | 0.0 (0.0%) | 4,829,125 |
8 Oct 2019 | CNY | 8.43 | 8.77 | 8.36 | 8.77 | 8.77 | +0.36 (+4.28%) | 6,380,778 |
30 Sep 2019 | CNY | 8.59 | 8.61 | 8.2 | 8.41 | 8.41 | -0.19 (-2.21%) | 6,910,599 |
27 Sep 2019 | CNY | 7.86 | 8.6 | 7.86 | 8.6 | 8.6 | +0.78 (+9.97%) | 6,548,043 |
26 Sep 2019 | CNY | 8.3 | 8.35 | 7.81 | 7.82 | 7.82 | -0.55 (-6.57%) | 4,069,441 |
25 Sep 2019 | CNY | 8.66 | 8.68 | 8.35 | 8.37 | 8.37 | -0.35 (-4.01%) | 3,637,040 |
24 Sep 2019 | CNY | 8.69 | 8.81 | 8.5 | 8.72 | 8.72 | -0.02 (-0.23%) | 5,616,000 |
23 Sep 2019 | CNY | 8.34 | 8.86 | 8.23 | 8.74 | 8.74 | +0.4 (+4.80%) | 10,214,330 |
20 Sep 2019 | CNY | 8.28 | 8.4 | 8.23 | 8.34 | 8.34 | +0.05 (+0.60%) | 2,439,587 |
19 Sep 2019 | CNY | 8.29 | 8.3 | 8.13 | 8.29 | 8.29 | +0.03 (+0.36%) | 2,547,925 |
18 Sep 2019 | CNY | 8.33 | 8.34 | 8.23 | 8.26 | 8.26 | +0.02 (+0.24%) | 1,945,820 |
17 Sep 2019 | CNY | 8.6 | 8.6 | 8.22 | 8.24 | 8.24 | -0.34 (-3.96%) | 3,915,500 |
16 Sep 2019 | CNY | 8.53 | 8.65 | 8.53 | 8.58 | 8.58 | +0.05 (+0.59%) | 4,159,289 |
12 Sep 2019 | CNY | 8.43 | 8.61 | 8.41 | 8.53 | 8.53 | +0.06 (+0.71%) | 3,945,293 |
11 Sep 2019 | CNY | 8.64 | 8.66 | 8.46 | 8.47 | 8.47 | -0.17 (-1.97%) | 4,480,651 |
10 Sep 2019 | CNY | 8.55 | 8.64 | 8.41 | 8.64 | 8.64 | +0.03 (+0.35%) | 6,444,955 |
9 Sep 2019 | CNY | 8.65 | 8.66 | 8.4 | 8.61 | 8.61 | 0.0 (0.0%) | 8,726,450 |
6 Sep 2019 | CNY | 8.58 | 8.86 | 8.54 | 8.61 | 8.61 | -0.37 (-4.12%) | 12,975,815 |
5 Sep 2019 | CNY | 9.99 | 10.01 | 8.97 | 8.98 | 8.98 | -0.13 (-1.43%) | 25,192,762 |
4 Sep 2019 | CNY | 8.88 | 9.11 | 8.88 | 9.11 | 9.11 | +0.83 (+10.02%) | 7,187,823 |
3 Sep 2019 | CNY | 7.54 | 8.28 | 7.48 | 8.28 | 8.28 | +0.75 (+9.96%) | 4,152,866 |