Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 9.58 | 9.58 | 9.37 | 9.48 | 9.48 | +0.02 (+0.21%) | 659,700 |
17 Jan 2019 | CNY | 9.63 | 9.65 | 9.43 | 9.46 | 9.46 | -0.19 (-1.97%) | 736,000 |
16 Jan 2019 | CNY | 9.65 | 9.85 | 9.45 | 9.65 | 9.65 | +0.02 (+0.21%) | 1,073,700 |
15 Jan 2019 | CNY | 9.6 | 9.77 | 9.55 | 9.63 | 9.63 | -0.06 (-0.62%) | 1,688,100 |
14 Jan 2019 | CNY | 9.84 | 9.93 | 9.62 | 9.69 | 9.69 | -0.15 (-1.52%) | 1,760,000 |
11 Jan 2019 | CNY | 9.23 | 9.95 | 9.21 | 9.84 | 9.84 | +0.61 (+6.61%) | 3,061,800 |
10 Jan 2019 | CNY | 9.12 | 9.23 | 9.03 | 9.23 | 9.23 | +0.11 (+1.21%) | 975,485 |
9 Jan 2019 | CNY | 9.05 | 9.25 | 9.01 | 9.12 | 9.12 | +0.08 (+0.88%) | 1,654,500 |
8 Jan 2019 | CNY | 8.95 | 9.04 | 8.9 | 9.04 | 9.04 | +0.17 (+1.92%) | 1,189,100 |
7 Jan 2019 | CNY | 8.76 | 9.22 | 8.76 | 8.87 | 8.87 | +0.14 (+1.60%) | 2,056,300 |
4 Jan 2019 | CNY | 8.35 | 8.84 | 8.33 | 8.73 | 8.73 | +0.11 (+1.28%) | 1,638,201 |
3 Jan 2019 | CNY | 8.6 | 8.85 | 8.06 | 8.62 | 8.62 | -0.33 (-3.69%) | 2,482,072 |
2 Jan 2019 | CNY | 10.15 | 10.15 | 8.91 | 8.95 | 8.95 | -0.61 (-6.38%) | 4,944,801 |
21 Dec 2018 | CNY | 9.59 | 9.77 | 9.5 | 9.56 | 9.56 | -0.01 (-0.10%) | 1,691,400 |
20 Dec 2018 | CNY | 9.64 | 9.68 | 9.49 | 9.57 | 9.57 | -0.05 (-0.52%) | 1,190,455 |
19 Dec 2018 | CNY | 9.56 | 9.7 | 9.5 | 9.62 | 9.62 | -0.03 (-0.31%) | 1,549,400 |
18 Dec 2018 | CNY | 9.32 | 9.73 | 9.32 | 9.65 | 9.65 | +0.32 (+3.43%) | 2,175,401 |
17 Dec 2018 | CNY | 9.24 | 9.42 | 9.16 | 9.33 | 9.33 | +0.09 (+0.97%) | 907,200 |
14 Dec 2018 | CNY | 9.59 | 9.69 | 9.24 | 9.24 | 9.24 | -0.33 (-3.45%) | 1,730,400 |
13 Dec 2018 | CNY | 9.4 | 9.62 | 9.39 | 9.57 | 9.57 | +0.09 (+0.95%) | 1,765,600 |
12 Dec 2018 | CNY | 9.45 | 9.5 | 9.39 | 9.48 | 9.48 | +0.12 (+1.28%) | 1,005,200 |
11 Dec 2018 | CNY | 9.36 | 9.48 | 9.31 | 9.36 | 9.36 | +0.05 (+0.54%) | 942,700 |
10 Dec 2018 | CNY | 9.37 | 9.48 | 9.26 | 9.31 | 9.31 | -0.18 (-1.90%) | 1,564,300 |
7 Dec 2018 | CNY | 9.6 | 9.6 | 9.28 | 9.49 | 9.49 | -0.05 (-0.52%) | 2,030,800 |
6 Dec 2018 | CNY | 9.47 | 9.64 | 9.45 | 9.54 | 9.54 | +0.06 (+0.63%) | 1,715,300 |
5 Dec 2018 | CNY | 9.52 | 9.55 | 9.38 | 9.48 | 9.48 | -0.2 (-2.07%) | 2,168,100 |
4 Dec 2018 | CNY | 9.68 | 9.75 | 9.42 | 9.68 | 9.68 | 0.0 (0.0%) | 3,159,500 |
3 Dec 2018 | CNY | 9.6 | 9.9 | 9.51 | 9.68 | 9.68 | +0.21 (+2.22%) | 5,055,200 |
30 Nov 2018 | CNY | 9.13 | 9.64 | 9.1 | 9.47 | 9.47 | +0.12 (+1.28%) | 4,201,756 |
29 Nov 2018 | CNY | 9.37 | 9.99 | 9.32 | 9.35 | 9.35 | +0.02 (+0.21%) | 7,043,400 |