Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 8.21 | 8.6 | 8.04 | 8.5 | 8.5 | +0.23 (+2.78%) | 17,690,914 |
21 Oct 2019 | CNY | 8.4 | 8.4 | 8.08 | 8.27 | 8.27 | -0.08 (-0.96%) | 6,081,716 |
18 Oct 2019 | CNY | 8.35 | 8.59 | 8.26 | 8.35 | 8.35 | -0.16 (-1.88%) | 6,662,280 |
17 Oct 2019 | CNY | 8.52 | 8.65 | 8.33 | 8.51 | 8.51 | -0.03 (-0.35%) | 8,017,842 |
16 Oct 2019 | CNY | 8.68 | 8.74 | 8.52 | 8.54 | 8.54 | -0.23 (-2.62%) | 8,497,364 |
15 Oct 2019 | CNY | 9.05 | 9.09 | 8.56 | 8.77 | 8.77 | -0.26 (-2.88%) | 18,164,459 |
14 Oct 2019 | CNY | 8.65 | 9.15 | 8.58 | 9.03 | 9.03 | +0.38 (+4.39%) | 38,621,280 |
11 Oct 2019 | CNY | 8.64 | 8.68 | 8.43 | 8.65 | 8.65 | -0.09 (-1.03%) | 28,321,536 |
10 Oct 2019 | CNY | 8.16 | 8.93 | 8.12 | 8.74 | 8.74 | +0.51 (+6.20%) | 25,030,084 |
9 Oct 2019 | CNY | 8.01 | 8.28 | 7.86 | 8.23 | 8.23 | +0.01 (+0.12%) | 17,575,284 |
8 Oct 2019 | CNY | 8.33 | 8.36 | 8.07 | 8.22 | 8.22 | -0.08 (-0.96%) | 6,116,022 |
30 Sep 2019 | CNY | 8.61 | 8.75 | 8.12 | 8.3 | 8.3 | -0.38 (-4.38%) | 11,548,400 |
27 Sep 2019 | CNY | 8.19 | 8.8 | 8.13 | 8.68 | 8.68 | +0.19 (+2.24%) | 13,970,851 |
26 Sep 2019 | CNY | 8.4 | 8.53 | 7.63 | 8.49 | 8.49 | +0.11 (+1.31%) | 18,502,351 |
25 Sep 2019 | CNY | 8.81 | 8.83 | 8.38 | 8.38 | 8.38 | -0.41 (-4.66%) | 8,284,300 |
24 Sep 2019 | CNY | 8.76 | 8.88 | 8.7 | 8.79 | 8.79 | -0.07 (-0.79%) | 9,353,800 |
23 Sep 2019 | CNY | 8.71 | 8.93 | 8.33 | 8.86 | 8.86 | +0.15 (+1.72%) | 15,569,751 |
20 Sep 2019 | CNY | 8.69 | 8.78 | 8.57 | 8.71 | 8.71 | -0.01 (-0.11%) | 6,067,700 |
19 Sep 2019 | CNY | 8.77 | 8.84 | 8.67 | 8.72 | 8.72 | -0.07 (-0.80%) | 4,655,900 |
18 Sep 2019 | CNY | 8.51 | 8.88 | 8.51 | 8.79 | 8.79 | +0.19 (+2.21%) | 6,974,700 |
17 Sep 2019 | CNY | 8.64 | 8.74 | 8.52 | 8.6 | 8.6 | -0.04 (-0.46%) | 5,016,324 |
16 Sep 2019 | CNY | 8.55 | 8.75 | 8.45 | 8.64 | 8.64 | +0.05 (+0.58%) | 5,219,100 |
12 Sep 2019 | CNY | 8.57 | 8.82 | 8.44 | 8.59 | 8.59 | -0.01 (-0.12%) | 8,771,800 |
11 Sep 2019 | CNY | 9 | 9.13 | 8.6 | 8.6 | 8.6 | -0.47 (-5.18%) | 15,900,124 |
10 Sep 2019 | CNY | 8.74 | 9.15 | 8.62 | 9.07 | 9.07 | +0.26 (+2.95%) | 14,641,005 |
9 Sep 2019 | CNY | 8.51 | 8.88 | 8.41 | 8.81 | 8.81 | +0.32 (+3.77%) | 13,887,766 |
6 Sep 2019 | CNY | 8.13 | 8.49 | 7.98 | 8.49 | 8.49 | +0.4 (+4.94%) | 19,587,200 |
5 Sep 2019 | CNY | 8.19 | 8.22 | 8.07 | 8.09 | 8.09 | -0.1 (-1.22%) | 11,035,600 |
4 Sep 2019 | CNY | 8.37 | 8.39 | 8.06 | 8.19 | 8.19 | -0.09 (-1.09%) | 10,932,000 |
3 Sep 2019 | CNY | 8.36 | 8.42 | 8.22 | 8.28 | 8.28 | -0.11 (-1.31%) | 6,752,265 |