Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 10.79 | 10.79 | 10.03 | 10.1 | 10.1 | -0.75 (-6.91%) | 4,317,200 |
7 Mar 2019 | CNY | 10.94 | 10.96 | 10.7 | 10.85 | 10.85 | -0.08 (-0.73%) | 4,753,200 |
6 Mar 2019 | CNY | 10.8 | 11.16 | 10.7 | 10.93 | 10.93 | +0.16 (+1.49%) | 6,085,876 |
5 Mar 2019 | CNY | 10.47 | 10.8 | 10.46 | 10.77 | 10.77 | +0.09 (+0.84%) | 4,914,036 |
4 Mar 2019 | CNY | 10.51 | 10.83 | 10.43 | 10.68 | 10.68 | +0.17 (+1.62%) | 7,285,966 |
1 Mar 2019 | CNY | 10.78 | 10.92 | 10.4 | 10.51 | 10.51 | -0.27 (-2.50%) | 7,190,867 |
28 Feb 2019 | CNY | 9.83 | 10.78 | 9.76 | 10.78 | 10.78 | +0.98 (+10.00%) | 8,879,302 |
27 Feb 2019 | CNY | 9.65 | 9.8 | 9.61 | 9.8 | 9.8 | +0.1 (+1.03%) | 2,553,755 |
26 Feb 2019 | CNY | 9.9 | 9.9 | 9.63 | 9.7 | 9.7 | -0.06 (-0.61%) | 4,296,801 |
25 Feb 2019 | CNY | 9.46 | 9.8 | 9.36 | 9.76 | 9.76 | +0.35 (+3.72%) | 5,765,310 |
22 Feb 2019 | CNY | 9.33 | 9.47 | 9.3 | 9.41 | 9.41 | +0.06 (+0.64%) | 1,700,800 |
21 Feb 2019 | CNY | 9.45 | 9.52 | 9.3 | 9.35 | 9.35 | -0.1 (-1.06%) | 1,594,900 |
20 Feb 2019 | CNY | 9.36 | 9.59 | 9.29 | 9.45 | 9.45 | +0.09 (+0.96%) | 2,012,800 |
19 Feb 2019 | CNY | 9.33 | 9.43 | 9.26 | 9.36 | 9.36 | -0.03 (-0.32%) | 1,241,200 |
18 Feb 2019 | CNY | 9.19 | 9.43 | 9.18 | 9.39 | 9.39 | +0.21 (+2.29%) | 1,812,210 |
15 Feb 2019 | CNY | 9.14 | 9.46 | 9.11 | 9.18 | 9.18 | +0.06 (+0.66%) | 1,446,500 |
14 Feb 2019 | CNY | 9.16 | 9.17 | 9.09 | 9.12 | 9.12 | -0.04 (-0.44%) | 1,013,900 |
13 Feb 2019 | CNY | 9.13 | 9.21 | 9.12 | 9.16 | 9.16 | +0.03 (+0.33%) | 1,022,910 |
12 Feb 2019 | CNY | 9.08 | 9.23 | 9.06 | 9.13 | 9.13 | +0.05 (+0.55%) | 808,800 |
11 Feb 2019 | CNY | 8.85 | 9.11 | 8.85 | 9.08 | 9.08 | +0.11 (+1.23%) | 490,500 |
1 Feb 2019 | CNY | 8.76 | 8.98 | 8.76 | 8.97 | 8.97 | +0.23 (+2.63%) | 564,100 |
31 Jan 2019 | CNY | 8.96 | 9.14 | 8.74 | 8.74 | 8.74 | -0.3 (-3.32%) | 870,600 |
30 Jan 2019 | CNY | 8.89 | 9.15 | 8.88 | 9.04 | 9.04 | +0.09 (+1.01%) | 1,086,400 |
29 Jan 2019 | CNY | 8.99 | 9.45 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 1,278,400 |
28 Jan 2019 | CNY | 9.37 | 9.44 | 8.96 | 9 | 9 | -0.36 (-3.85%) | 1,301,500 |
25 Jan 2019 | CNY | 9.44 | 9.51 | 9.35 | 9.36 | 9.36 | -0.07 (-0.74%) | 609,400 |
24 Jan 2019 | CNY | 9.41 | 9.52 | 9.39 | 9.43 | 9.43 | -0.07 (-0.74%) | 962,000 |
23 Jan 2019 | CNY | 9.63 | 9.63 | 9.42 | 9.5 | 9.5 | -0.13 (-1.35%) | 935,600 |
22 Jan 2019 | CNY | 9.41 | 9.69 | 9.41 | 9.63 | 9.63 | +0.17 (+1.80%) | 1,306,785 |
21 Jan 2019 | CNY | 9.55 | 9.55 | 9.4 | 9.46 | 9.46 | -0.02 (-0.21%) | 726,800 |