Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | CNY | 8.21 | 8.4 | 8.16 | 8.36 | 8.36 | +0.14 (+1.70%) | 3,605,360 |
31 Oct 2019 | CNY | 8.12 | 8.36 | 8.09 | 8.22 | 8.22 | +0.11 (+1.36%) | 6,582,410 |
30 Oct 2019 | CNY | 7.99 | 8.15 | 7.98 | 8.11 | 8.11 | +0.07 (+0.87%) | 1,777,500 |
29 Oct 2019 | CNY | 8.11 | 8.15 | 8 | 8.04 | 8.04 | -0.08 (-0.99%) | 1,465,300 |
28 Oct 2019 | CNY | 8.07 | 8.12 | 8.05 | 8.12 | 8.12 | +0.05 (+0.62%) | 1,445,530 |
25 Oct 2019 | CNY | 8.04 | 8.08 | 7.99 | 8.07 | 8.07 | +0.04 (+0.50%) | 1,075,800 |
24 Oct 2019 | CNY | 7.99 | 8.04 | 7.98 | 8.03 | 8.03 | +0.03 (+0.38%) | 912,100 |
23 Oct 2019 | CNY | 8.08 | 8.08 | 8 | 8 | 8 | -0.05 (-0.62%) | 790,800 |
22 Oct 2019 | CNY | 8.04 | 8.06 | 7.95 | 8.05 | 8.05 | +0.07 (+0.88%) | 849,400 |
21 Oct 2019 | CNY | 8 | 8 | 7.86 | 7.98 | 7.98 | +0.02 (+0.25%) | 1,094,600 |
18 Oct 2019 | CNY | 8.07 | 8.1 | 7.95 | 7.96 | 7.96 | -0.11 (-1.36%) | 1,337,200 |
17 Oct 2019 | CNY | 8.12 | 8.14 | 8.07 | 8.07 | 8.07 | -0.04 (-0.49%) | 901,300 |
16 Oct 2019 | CNY | 8.12 | 8.18 | 8.07 | 8.11 | 8.11 | -0.01 (-0.12%) | 1,091,610 |
15 Oct 2019 | CNY | 8.24 | 8.24 | 8.09 | 8.12 | 8.12 | -0.14 (-1.69%) | 1,985,320 |
14 Oct 2019 | CNY | 8.17 | 8.44 | 8.17 | 8.26 | 8.26 | +0.09 (+1.10%) | 2,730,490 |
11 Oct 2019 | CNY | 8.15 | 8.24 | 8.12 | 8.17 | 8.17 | +0.05 (+0.62%) | 1,839,090 |
10 Oct 2019 | CNY | 8.1 | 8.15 | 8.05 | 8.12 | 8.12 | +0.05 (+0.62%) | 1,595,710 |
9 Oct 2019 | CNY | 7.97 | 8.07 | 7.97 | 8.07 | 8.07 | +0.04 (+0.50%) | 955,860 |
8 Oct 2019 | CNY | 8.03 | 8.09 | 7.94 | 8.03 | 8.03 | +0.01 (+0.12%) | 1,148,080 |
30 Sep 2019 | CNY | 8 | 8.09 | 8 | 8.02 | 8.02 | +0.02 (+0.25%) | 1,314,290 |
27 Sep 2019 | CNY | 8.05 | 8.06 | 7.93 | 8 | 8 | +0.01 (+0.13%) | 1,696,790 |
26 Sep 2019 | CNY | 8.17 | 8.22 | 7.98 | 7.99 | 7.99 | -0.16 (-1.96%) | 2,459,500 |
25 Sep 2019 | CNY | 8.37 | 8.39 | 8.13 | 8.15 | 8.15 | -0.27 (-3.21%) | 3,164,100 |
24 Sep 2019 | CNY | 8.49 | 8.59 | 8.34 | 8.42 | 8.42 | -0.09 (-1.06%) | 3,401,800 |
23 Sep 2019 | CNY | 8.57 | 8.65 | 8.46 | 8.51 | 8.51 | -0.08 (-0.93%) | 1,323,100 |
20 Sep 2019 | CNY | 8.57 | 8.72 | 8.57 | 8.59 | 8.59 | 0.0 (0.0%) | 2,525,400 |
19 Sep 2019 | CNY | 8.42 | 8.64 | 8.26 | 8.59 | 8.59 | +0.17 (+2.02%) | 3,267,140 |
18 Sep 2019 | CNY | 8.4 | 8.48 | 8.39 | 8.42 | 8.42 | +0.02 (+0.24%) | 1,456,000 |
17 Sep 2019 | CNY | 8.64 | 8.7 | 8.4 | 8.4 | 8.4 | -0.25 (-2.89%) | 2,273,600 |
16 Sep 2019 | CNY | 8.65 | 8.77 | 8.6 | 8.65 | 8.65 | +0.02 (+0.23%) | 2,194,640 |