Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 7.81 | 7.85 | 7.54 | 7.56 | 7.56 | -0.16 (-2.07%) | 62,650,984 |
19 Apr 2019 | CNY | 7.58 | 7.8 | 7.58 | 7.72 | 7.72 | +0.11 (+1.45%) | 57,480,584 |
18 Apr 2019 | CNY | 7.71 | 7.78 | 7.6 | 7.61 | 7.61 | -0.13 (-1.68%) | 58,154,272 |
17 Apr 2019 | CNY | 7.75 | 7.84 | 7.7 | 7.74 | 7.74 | -0.07 (-0.90%) | 67,382,907 |
16 Apr 2019 | CNY | 7.58 | 7.84 | 7.46 | 7.81 | 7.81 | +0.11 (+1.43%) | 96,992,585 |
15 Apr 2019 | CNY | 8.06 | 8.12 | 7.67 | 7.7 | 7.7 | -0.23 (-2.90%) | 89,221,208 |
12 Apr 2019 | CNY | 7.87 | 8 | 7.85 | 7.93 | 7.93 | +0.06 (+0.76%) | 63,060,774 |
11 Apr 2019 | CNY | 7.98 | 8.05 | 7.84 | 7.87 | 7.87 | -0.19 (-2.36%) | 90,118,385 |
10 Apr 2019 | CNY | 8.1 | 8.26 | 7.88 | 8.06 | 8.06 | -0.13 (-1.59%) | 140,703,524 |
9 Apr 2019 | CNY | 7.91 | 8.3 | 7.86 | 8.19 | 8.19 | +0.32 (+4.07%) | 180,672,402 |
8 Apr 2019 | CNY | 8.13 | 8.18 | 7.8 | 7.87 | 7.87 | -0.25 (-3.08%) | 128,009,271 |
4 Apr 2019 | CNY | 8.28 | 8.28 | 8.06 | 8.12 | 8.12 | -0.14 (-1.69%) | 153,821,907 |
3 Apr 2019 | CNY | 7.92 | 8.34 | 7.88 | 8.26 | 8.26 | +0.25 (+3.12%) | 211,813,156 |
2 Apr 2019 | CNY | 8.03 | 8.19 | 7.92 | 8.01 | 8.01 | -0.09 (-1.11%) | 164,448,943 |
1 Apr 2019 | CNY | 8.03 | 8.22 | 7.86 | 8.1 | 8.1 | +0.24 (+3.05%) | 204,290,672 |
29 Mar 2019 | CNY | 7.37 | 7.87 | 7.37 | 7.86 | 7.86 | +0.54 (+7.38%) | 173,335,226 |
28 Mar 2019 | CNY | 7.36 | 7.51 | 7.22 | 7.32 | 7.32 | -0.09 (-1.21%) | 71,385,565 |
27 Mar 2019 | CNY | 7.41 | 7.49 | 7.3 | 7.41 | 7.41 | +0.08 (+1.09%) | 72,506,310 |
26 Mar 2019 | CNY | 7.53 | 7.63 | 7.3 | 7.33 | 7.33 | -0.17 (-2.27%) | 86,101,689 |
25 Mar 2019 | CNY | 7.68 | 7.76 | 7.47 | 7.5 | 7.5 | -0.34 (-4.34%) | 108,372,553 |
22 Mar 2019 | CNY | 7.98 | 8.03 | 7.65 | 7.84 | 7.84 | -0.19 (-2.37%) | 128,335,564 |
21 Mar 2019 | CNY | 7.95 | 8.24 | 7.88 | 8.03 | 8.03 | +0.09 (+1.13%) | 193,729,503 |
20 Mar 2019 | CNY | 7.72 | 8.08 | 7.67 | 7.94 | 7.94 | +0.17 (+2.19%) | 157,954,107 |
19 Mar 2019 | CNY | 7.71 | 7.89 | 7.7 | 7.77 | 7.77 | -0.01 (-0.13%) | 104,548,784 |
18 Mar 2019 | CNY | 7.61 | 7.79 | 7.43 | 7.78 | 7.78 | +0.18 (+2.37%) | 118,649,390 |
15 Mar 2019 | CNY | 7.62 | 7.8 | 7.45 | 7.6 | 7.6 | +0.06 (+0.80%) | 115,317,271 |
14 Mar 2019 | CNY | 7.7 | 7.92 | 7.38 | 7.54 | 7.54 | -0.3 (-3.83%) | 126,843,026 |
13 Mar 2019 | CNY | 8 | 8.13 | 7.7 | 7.84 | 7.84 | -0.2 (-2.49%) | 170,405,369 |
12 Mar 2019 | CNY | 7.99 | 8.26 | 7.9 | 8.04 | 8.04 | +0.11 (+1.39%) | 191,228,589 |
11 Mar 2019 | CNY | 7.72 | 8.01 | 7.52 | 7.93 | 7.93 | +0.12 (+1.54%) | 184,033,254 |