Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 10.5 | 10.52 | 9.9 | 9.99 | 9.99 | -0.69 (-6.46%) | 10,755,281 |
7 Mar 2019 | CNY | 10.5 | 10.82 | 10.43 | 10.68 | 10.68 | +0.09 (+0.85%) | 11,315,609 |
6 Mar 2019 | CNY | 10.52 | 10.69 | 10.41 | 10.59 | 10.59 | -0.17 (-1.58%) | 12,251,800 |
5 Mar 2019 | CNY | 9.93 | 10.85 | 9.88 | 10.76 | 10.76 | +0.74 (+7.39%) | 17,314,321 |
4 Mar 2019 | CNY | 10 | 10.3 | 10 | 10.02 | 10.02 | +0.01 (+0.10%) | 8,751,830 |
1 Mar 2019 | CNY | 10.14 | 10.16 | 9.91 | 10.01 | 10.01 | -0.06 (-0.60%) | 4,590,119 |
28 Feb 2019 | CNY | 10 | 10.17 | 9.9 | 10.07 | 10.07 | +0.17 (+1.72%) | 6,387,100 |
27 Feb 2019 | CNY | 10.05 | 10.23 | 9.82 | 9.9 | 9.9 | -0.16 (-1.59%) | 9,580,273 |
26 Feb 2019 | CNY | 10.2 | 10.85 | 10.05 | 10.06 | 10.06 | -0.11 (-1.08%) | 17,087,501 |
25 Feb 2019 | CNY | 9.95 | 10.39 | 9.82 | 10.17 | 10.17 | +0.37 (+3.78%) | 15,868,500 |
22 Feb 2019 | CNY | 9.61 | 9.84 | 9.61 | 9.8 | 9.8 | +0.11 (+1.14%) | 7,239,714 |
21 Feb 2019 | CNY | 9.9 | 10.04 | 9.63 | 9.69 | 9.69 | -0.26 (-2.61%) | 11,106,043 |
20 Feb 2019 | CNY | 9.83 | 10.1 | 9.66 | 9.95 | 9.95 | +0.02 (+0.20%) | 11,532,647 |
19 Feb 2019 | CNY | 9.94 | 10.08 | 9.8 | 9.93 | 9.93 | -0.11 (-1.10%) | 15,293,796 |
18 Feb 2019 | CNY | 9.58 | 10.45 | 9.52 | 10.04 | 10.04 | +0.44 (+4.58%) | 19,903,642 |
15 Feb 2019 | CNY | 9.73 | 9.74 | 9.45 | 9.6 | 9.6 | -0.18 (-1.84%) | 9,468,500 |
14 Feb 2019 | CNY | 9.64 | 9.98 | 9.6 | 9.78 | 9.78 | +0.04 (+0.41%) | 14,188,543 |
13 Feb 2019 | CNY | 9.72 | 9.76 | 9.43 | 9.74 | 9.74 | +0.02 (+0.21%) | 17,178,001 |
12 Feb 2019 | CNY | 9.72 | 9.88 | 9.6 | 9.72 | 9.72 | -0.13 (-1.32%) | 19,862,830 |
11 Feb 2019 | CNY | 9.05 | 9.85 | 8.95 | 9.85 | 9.85 | +0.9 (+10.06%) | 22,500,668 |
1 Feb 2019 | CNY | 8.79 | 9.2 | 8.62 | 8.95 | 8.95 | -0.05 (-0.56%) | 15,645,137 |
31 Jan 2019 | CNY | 9.8 | 9.95 | 9 | 9 | 9 | -1 (-10%) | 19,487,755 |
30 Jan 2019 | CNY | 9.41 | 10.52 | 9.37 | 10 | 10 | +0.44 (+4.60%) | 22,667,435 |
29 Jan 2019 | CNY | 9.54 | 9.8 | 9.31 | 9.56 | 9.56 | +0.01 (+0.10%) | 19,839,593 |
28 Jan 2019 | CNY | 9.69 | 9.78 | 9.4 | 9.55 | 9.55 | +1.36 (+16.61%) | 18,494,287 |
26 Jan 2019 | CNY | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.47 (-15.22%) | 0 |
25 Jan 2019 | CNY | 9.6 | 10.05 | 9.38 | 9.66 | 9.66 | -0.01 (-0.10%) | 27,308,827 |
24 Jan 2019 | CNY | 9.81 | 10.05 | 9.54 | 9.67 | 9.67 | -0.21 (-2.13%) | 28,161,067 |
23 Jan 2019 | CNY | 8.99 | 9.88 | 8.81 | 9.88 | 9.88 | +0.9 (+10.02%) | 27,708,706 |
22 Jan 2019 | CNY | 8.21 | 8.98 | 8.13 | 8.98 | 8.98 | +0.82 (+10.05%) | 12,912,119 |