Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 7.4 | 7.65 | 7.4 | 7.53 | 7.53 | +0.18 (+2.45%) | 2,941,014 |
21 Oct 2019 | CNY | 7.57 | 7.58 | 7.02 | 7.35 | 7.35 | -0.22 (-2.91%) | 3,028,550 |
18 Oct 2019 | CNY | 7.59 | 7.71 | 7.57 | 7.57 | 7.57 | -0.04 (-0.53%) | 3,921,750 |
17 Oct 2019 | CNY | 7.8 | 7.81 | 7.47 | 7.61 | 7.61 | -0.19 (-2.44%) | 5,379,210 |
16 Oct 2019 | CNY | 7.83 | 7.99 | 7.8 | 7.8 | 7.8 | -0.08 (-1.02%) | 3,039,920 |
15 Oct 2019 | CNY | 8.05 | 8.07 | 7.75 | 7.88 | 7.88 | -0.17 (-2.11%) | 5,914,150 |
14 Oct 2019 | CNY | 8.18 | 8.33 | 7.99 | 8.05 | 8.05 | -0.09 (-1.11%) | 7,042,441 |
11 Oct 2019 | CNY | 8.16 | 8.21 | 8.03 | 8.14 | 8.14 | -0.02 (-0.25%) | 2,723,154 |
10 Oct 2019 | CNY | 8.18 | 8.24 | 8.1 | 8.16 | 8.16 | -0.01 (-0.12%) | 3,129,743 |
9 Oct 2019 | CNY | 8.02 | 8.24 | 8.02 | 8.17 | 8.17 | +0.06 (+0.74%) | 2,734,500 |
8 Oct 2019 | CNY | 7.9 | 8.29 | 7.87 | 8.11 | 8.11 | +0.25 (+3.18%) | 5,177,061 |
30 Sep 2019 | CNY | 7.91 | 7.92 | 7.8 | 7.86 | 7.86 | +0.04 (+0.51%) | 2,789,350 |
27 Sep 2019 | CNY | 7.87 | 7.93 | 7.77 | 7.82 | 7.82 | -0.01 (-0.13%) | 3,303,361 |
26 Sep 2019 | CNY | 7.99 | 8.08 | 7.81 | 7.83 | 7.83 | -0.15 (-1.88%) | 5,294,461 |
25 Sep 2019 | CNY | 8.08 | 8.09 | 7.91 | 7.98 | 7.98 | -0.12 (-1.48%) | 4,868,194 |
24 Sep 2019 | CNY | 8.08 | 8.14 | 8.01 | 8.1 | 8.1 | +0.02 (+0.25%) | 4,745,899 |
23 Sep 2019 | CNY | 8.08 | 8.34 | 7.97 | 8.08 | 8.08 | -0.04 (-0.49%) | 7,122,328 |
20 Sep 2019 | CNY | 8.17 | 8.17 | 7.97 | 8.12 | 8.12 | -0.02 (-0.25%) | 6,428,695 |
19 Sep 2019 | CNY | 8.18 | 8.18 | 8 | 8.14 | 8.14 | +0.03 (+0.37%) | 5,693,568 |
18 Sep 2019 | CNY | 8.23 | 8.32 | 8.05 | 8.11 | 8.11 | -0.14 (-1.70%) | 9,535,471 |
17 Sep 2019 | CNY | 8.55 | 8.74 | 8.22 | 8.25 | 8.25 | -0.39 (-4.51%) | 12,898,253 |
16 Sep 2019 | CNY | 8.66 | 8.81 | 8.63 | 8.64 | 8.64 | -0.1 (-1.14%) | 9,303,300 |
12 Sep 2019 | CNY | 8.7 | 8.84 | 8.61 | 8.74 | 8.74 | -0.01 (-0.11%) | 9,874,802 |
11 Sep 2019 | CNY | 8.8 | 8.83 | 8.61 | 8.75 | 8.75 | -0.21 (-2.34%) | 13,602,278 |
10 Sep 2019 | CNY | 8.82 | 9.2 | 8.77 | 8.96 | 8.96 | +0.23 (+2.63%) | 22,780,067 |
9 Sep 2019 | CNY | 8.73 | 8.86 | 8.61 | 8.73 | 8.73 | +0.09 (+1.04%) | 16,882,006 |
6 Sep 2019 | CNY | 8.74 | 8.81 | 8.55 | 8.64 | 8.64 | -0.27 (-3.03%) | 21,404,429 |
5 Sep 2019 | CNY | 8.9 | 9.05 | 8.76 | 8.91 | 8.91 | -0.08 (-0.89%) | 27,773,160 |
4 Sep 2019 | CNY | 9.15 | 9.33 | 8.69 | 8.99 | 8.99 | -0.39 (-4.16%) | 37,301,093 |
3 Sep 2019 | CNY | 9.16 | 9.38 | 8.95 | 9.38 | 9.38 | +0.85 (+9.96%) | 51,848,467 |