Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2019 | CNY | 9.09 | 9.38 | 8.93 | 9 | 9 | -0.12 (-1.32%) | 13,951,950 |
20 Feb 2019 | CNY | 9.18 | 9.45 | 8.99 | 9.12 | 9.12 | -0.06 (-0.65%) | 9,843,547 |
19 Feb 2019 | CNY | 9.19 | 9.24 | 9.01 | 9.18 | 9.18 | -0.01 (-0.11%) | 10,345,333 |
18 Feb 2019 | CNY | 8.95 | 9.23 | 8.94 | 9.19 | 9.19 | +0.24 (+2.68%) | 10,023,087 |
15 Feb 2019 | CNY | 8.81 | 9.04 | 8.66 | 8.95 | 8.95 | +0.15 (+1.70%) | 9,531,154 |
14 Feb 2019 | CNY | 8.67 | 8.88 | 8.6 | 8.8 | 8.8 | +0.1 (+1.15%) | 8,222,907 |
13 Feb 2019 | CNY | 8.64 | 8.73 | 8.48 | 8.7 | 8.7 | +0.11 (+1.28%) | 7,820,785 |
12 Feb 2019 | CNY | 8.36 | 8.69 | 8.35 | 8.59 | 8.59 | +0.19 (+2.26%) | 6,798,700 |
11 Feb 2019 | CNY | 8.17 | 8.41 | 8.17 | 8.4 | 8.4 | +0.23 (+2.82%) | 3,901,682 |
1 Feb 2019 | CNY | 7.97 | 8.21 | 7.97 | 8.17 | 8.17 | +0.23 (+2.90%) | 3,452,518 |
31 Jan 2019 | CNY | 7.94 | 8.11 | 7.81 | 7.94 | 7.94 | +0.04 (+0.51%) | 5,096,142 |
30 Jan 2019 | CNY | 8.1 | 8.17 | 7.87 | 7.9 | 7.9 | -0.19 (-2.35%) | 3,768,203 |
29 Jan 2019 | CNY | 8.23 | 8.35 | 7.76 | 8.09 | 8.09 | -0.17 (-2.06%) | 5,926,587 |
28 Jan 2019 | CNY | 8.56 | 8.65 | 8.22 | 8.26 | 8.26 | -0.24 (-2.82%) | 8,017,600 |
25 Jan 2019 | CNY | 8.92 | 8.92 | 8.5 | 8.5 | 8.5 | -0.29 (-3.30%) | 6,622,900 |
24 Jan 2019 | CNY | 8.91 | 8.95 | 8.73 | 8.79 | 8.79 | -0.1 (-1.12%) | 4,748,702 |
23 Jan 2019 | CNY | 8.86 | 8.95 | 8.8 | 8.89 | 8.89 | +0.05 (+0.57%) | 4,597,100 |
22 Jan 2019 | CNY | 8.82 | 8.95 | 8.77 | 8.84 | 8.84 | -0.03 (-0.34%) | 4,689,999 |
21 Jan 2019 | CNY | 8.95 | 9.05 | 8.85 | 8.87 | 8.87 | +0.01 (+0.11%) | 6,179,100 |
18 Jan 2019 | CNY | 8.87 | 8.92 | 8.7 | 8.86 | 8.86 | +0.05 (+0.57%) | 8,041,500 |
17 Jan 2019 | CNY | 9.28 | 9.28 | 8.76 | 8.81 | 8.81 | -0.47 (-5.06%) | 12,491,003 |
16 Jan 2019 | CNY | 9.43 | 9.64 | 9.27 | 9.28 | 9.28 | -0.17 (-1.80%) | 13,946,607 |
15 Jan 2019 | CNY | 9.42 | 9.57 | 9.13 | 9.45 | 9.45 | +0.06 (+0.64%) | 11,649,400 |
14 Jan 2019 | CNY | 9.37 | 9.63 | 9.31 | 9.39 | 9.39 | -0.07 (-0.74%) | 12,274,189 |
11 Jan 2019 | CNY | 9.2 | 9.65 | 9 | 9.46 | 9.46 | +0.25 (+2.71%) | 19,310,999 |
10 Jan 2019 | CNY | 9.01 | 9.39 | 8.9 | 9.21 | 9.21 | +0.22 (+2.45%) | 18,614,691 |
9 Jan 2019 | CNY | 9.07 | 9.24 | 8.96 | 8.99 | 8.99 | -0.08 (-0.88%) | 16,327,499 |
8 Jan 2019 | CNY | 9.06 | 9.1 | 8.78 | 9.07 | 9.07 | -0.01 (-0.11%) | 16,120,535 |
7 Jan 2019 | CNY | 8.93 | 9.27 | 8.92 | 9.08 | 9.08 | +0.08 (+0.89%) | 18,959,189 |
4 Jan 2019 | CNY | 8.7 | 9.04 | 8.54 | 9 | 9 | +0.25 (+2.86%) | 19,638,302 |