Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | CNY | 8.12 | 8.17 | 8.08 | 8.13 | 8.13 | +0.04 (+0.49%) | 695,888 |
16 Oct 2019 | CNY | 8.05 | 8.11 | 8.02 | 8.09 | 8.09 | +0.02 (+0.25%) | 730,507 |
15 Oct 2019 | CNY | 8.19 | 8.2 | 8.02 | 8.07 | 8.07 | -0.18 (-2.18%) | 1,159,582 |
14 Oct 2019 | CNY | 8.18 | 8.42 | 8.16 | 8.25 | 8.25 | +0.01 (+0.12%) | 1,122,113 |
11 Oct 2019 | CNY | 8.12 | 8.25 | 8.12 | 8.24 | 8.24 | +0.09 (+1.10%) | 783,336 |
10 Oct 2019 | CNY | 8.14 | 8.17 | 8.08 | 8.15 | 8.15 | +0.01 (+0.12%) | 910,874 |
9 Oct 2019 | CNY | 8.07 | 8.16 | 7.98 | 8.14 | 8.14 | +0.06 (+0.74%) | 737,479 |
8 Oct 2019 | CNY | 8.04 | 8.11 | 8.01 | 8.08 | 8.08 | +0.05 (+0.62%) | 500,862 |
30 Sep 2019 | CNY | 8.02 | 8.07 | 7.98 | 8.03 | 8.03 | +0.01 (+0.12%) | 490,556 |
27 Sep 2019 | CNY | 7.97 | 8.08 | 7.95 | 8.02 | 8.02 | +0.05 (+0.63%) | 577,500 |
26 Sep 2019 | CNY | 8.18 | 8.26 | 7.94 | 7.97 | 7.97 | -0.16 (-1.97%) | 1,178,988 |
25 Sep 2019 | CNY | 8.33 | 8.33 | 8.12 | 8.13 | 8.13 | -0.22 (-2.63%) | 1,235,400 |
24 Sep 2019 | CNY | 8.3 | 8.45 | 8.3 | 8.35 | 8.35 | -0.01 (-0.12%) | 1,195,954 |
23 Sep 2019 | CNY | 8.74 | 8.74 | 8.3 | 8.36 | 8.36 | -0.07 (-0.83%) | 1,498,600 |
20 Sep 2019 | CNY | 8.46 | 8.6 | 8.4 | 8.43 | 8.43 | -0.08 (-0.94%) | 1,284,688 |
19 Sep 2019 | CNY | 8.56 | 8.62 | 8.33 | 8.51 | 8.51 | -0.07 (-0.82%) | 2,143,725 |
18 Sep 2019 | CNY | 8.42 | 8.88 | 8.38 | 8.58 | 8.58 | +0.11 (+1.30%) | 2,989,950 |
17 Sep 2019 | CNY | 8.64 | 8.65 | 8.36 | 8.47 | 8.47 | -0.17 (-1.97%) | 2,568,175 |
16 Sep 2019 | CNY | 8.6 | 8.73 | 8.59 | 8.64 | 8.64 | -0.09 (-1.03%) | 3,355,269 |
12 Sep 2019 | CNY | 8.67 | 9.25 | 8.65 | 8.73 | 8.73 | +0.22 (+2.59%) | 7,756,053 |
11 Sep 2019 | CNY | 8.33 | 8.53 | 8.33 | 8.51 | 8.51 | +0.16 (+1.92%) | 2,741,502 |
10 Sep 2019 | CNY | 8.4 | 8.4 | 8.31 | 8.35 | 8.35 | -0.01 (-0.12%) | 1,117,937 |
9 Sep 2019 | CNY | 8.28 | 8.37 | 8.28 | 8.36 | 8.36 | +0.09 (+1.09%) | 2,227,266 |
6 Sep 2019 | CNY | 8.29 | 8.29 | 8.2 | 8.27 | 8.27 | -0.03 (-0.36%) | 1,765,175 |
5 Sep 2019 | CNY | 8.23 | 8.38 | 8.15 | 8.3 | 8.3 | +0.08 (+0.97%) | 3,433,815 |
4 Sep 2019 | CNY | 8.09 | 8.23 | 8.05 | 8.22 | 8.22 | +0.17 (+2.11%) | 2,073,625 |
3 Sep 2019 | CNY | 8.08 | 8.1 | 8.03 | 8.05 | 8.05 | -0.03 (-0.37%) | 1,088,875 |
2 Sep 2019 | CNY | 7.93 | 8.08 | 7.93 | 8.08 | 8.08 | +0.16 (+2.02%) | 1,256,337 |
30 Aug 2019 | CNY | 8.08 | 8.08 | 7.92 | 7.92 | 7.92 | -0.11 (-1.37%) | 1,123,825 |
29 Aug 2019 | CNY | 8.15 | 8.15 | 8.03 | 8.03 | 8.03 | -0.06 (-0.74%) | 891,688 |