Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | CNY | 9.3 | 9.47 | 8.23 | 8.24 | 8.24 | -0.54 (-6.15%) | 28,191,611 |
10 Jan 2019 | CNY | 8.18 | 8.78 | 8.09 | 8.78 | 8.78 | +0.8 (+10.03%) | 12,768,688 |
9 Jan 2019 | CNY | 7.27 | 7.98 | 7.13 | 7.98 | 7.98 | +0.73 (+10.07%) | 15,014,654 |
8 Jan 2019 | CNY | 7.32 | 7.5 | 7.18 | 7.25 | 7.25 | -0.13 (-1.76%) | 6,650,436 |
7 Jan 2019 | CNY | 7.12 | 7.57 | 7.01 | 7.38 | 7.38 | +0.28 (+3.94%) | 10,522,236 |
4 Jan 2019 | CNY | 6.75 | 7.24 | 6.65 | 7.1 | 7.1 | +0.3 (+4.41%) | 7,113,450 |
3 Jan 2019 | CNY | 6.86 | 7.04 | 6.68 | 6.8 | 6.8 | -0.06 (-0.87%) | 4,867,500 |
2 Jan 2019 | CNY | 7.02 | 7.05 | 6.77 | 6.86 | 6.86 | +0.03 (+0.44%) | 4,174,736 |
28 Dec 2018 | CNY | 6.75 | 7.06 | 6.74 | 6.83 | 6.83 | +0.1 (+1.49%) | 6,901,549 |
27 Dec 2018 | CNY | 7.37 | 7.46 | 6.71 | 6.73 | 6.73 | -0.55 (-7.55%) | 8,591,024 |
26 Dec 2018 | CNY | 7 | 7.62 | 6.96 | 7.28 | 7.28 | +0.24 (+3.41%) | 10,189,730 |
25 Dec 2018 | CNY | 7.28 | 7.32 | 6.66 | 7.04 | 7.04 | -0.36 (-4.86%) | 9,548,988 |
24 Dec 2018 | CNY | 7.26 | 7.41 | 7.1 | 7.4 | 7.4 | +0.13 (+1.79%) | 6,450,977 |
21 Dec 2018 | CNY | 7.44 | 7.58 | 7.19 | 7.27 | 7.27 | -0.12 (-1.62%) | 7,462,984 |
20 Dec 2018 | CNY | 7.45 | 7.57 | 7.25 | 7.39 | 7.39 | -0.21 (-2.76%) | 7,026,116 |
19 Dec 2018 | CNY | 7.73 | 7.75 | 7.17 | 7.6 | 7.6 | -0.16 (-2.06%) | 8,760,325 |
18 Dec 2018 | CNY | 7.51 | 7.88 | 7.45 | 7.76 | 7.76 | +0.04 (+0.52%) | 10,015,003 |
17 Dec 2018 | CNY | 7.56 | 7.74 | 7.42 | 7.72 | 7.72 | +0.19 (+2.52%) | 10,469,231 |
14 Dec 2018 | CNY | 8.15 | 8.33 | 7.45 | 7.53 | 7.53 | -0.56 (-6.92%) | 15,674,266 |
13 Dec 2018 | CNY | 7.9 | 8.09 | 7.73 | 8.09 | 8.09 | -0.15 (-1.82%) | 18,127,907 |
12 Dec 2018 | CNY | 8.05 | 8.44 | 7.48 | 8.24 | 8.24 | +0.47 (+6.05%) | 27,330,868 |
11 Dec 2018 | CNY | 7.2 | 7.77 | 7.2 | 7.77 | 7.77 | +0.71 (+10.06%) | 13,528,796 |
10 Dec 2018 | CNY | 6.51 | 7.06 | 6.32 | 7.06 | 7.06 | +0.64 (+9.97%) | 10,185,555 |
7 Dec 2018 | CNY | 6.5 | 6.62 | 6.4 | 6.42 | 6.42 | -0.12 (-1.83%) | 1,662,322 |
6 Dec 2018 | CNY | 6.67 | 6.78 | 6.51 | 6.54 | 6.54 | -0.13 (-1.95%) | 1,755,963 |
5 Dec 2018 | CNY | 6.58 | 6.76 | 6.58 | 6.67 | 6.67 | -0.07 (-1.04%) | 1,930,453 |
4 Dec 2018 | CNY | 6.73 | 6.81 | 6.67 | 6.74 | 6.74 | -0.01 (-0.15%) | 2,476,875 |
3 Dec 2018 | CNY | 6.64 | 6.81 | 6.57 | 6.75 | 6.75 | +0.18 (+2.74%) | 4,169,144 |
30 Nov 2018 | CNY | 6.33 | 6.78 | 6.3 | 6.57 | 6.57 | +0.24 (+3.79%) | 3,084,278 |
29 Nov 2018 | CNY | 6.63 | 6.68 | 6.2 | 6.33 | 6.33 | -0.27 (-4.09%) | 2,356,426 |