Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 10.42 | 10.68 | 10.31 | 10.41 | 10.41 | -0.01 (-0.10%) | 3,155,730 |
6 Mar 2019 | CNY | 10 | 10.42 | 9.95 | 10.42 | 10.42 | +0.41 (+4.10%) | 3,095,729 |
5 Mar 2019 | CNY | 9.73 | 10.06 | 9.68 | 10.01 | 10.01 | +0.24 (+2.46%) | 2,035,812 |
4 Mar 2019 | CNY | 9.64 | 9.89 | 9.64 | 9.77 | 9.77 | +0.14 (+1.45%) | 2,091,722 |
1 Mar 2019 | CNY | 9.67 | 9.69 | 9.49 | 9.63 | 9.63 | -0.01 (-0.10%) | 1,263,452 |
28 Feb 2019 | CNY | 9.53 | 9.68 | 9.47 | 9.64 | 9.64 | +0.12 (+1.26%) | 1,617,742 |
27 Feb 2019 | CNY | 9.68 | 9.76 | 9.43 | 9.52 | 9.52 | -0.17 (-1.75%) | 2,180,491 |
26 Feb 2019 | CNY | 9.8 | 9.88 | 9.58 | 9.69 | 9.69 | -0.1 (-1.02%) | 2,632,599 |
25 Feb 2019 | CNY | 9.36 | 9.81 | 9.36 | 9.79 | 9.79 | +0.45 (+4.82%) | 3,537,012 |
22 Feb 2019 | CNY | 9.1 | 9.36 | 9.02 | 9.34 | 9.34 | +0.19 (+2.08%) | 2,047,931 |
21 Feb 2019 | CNY | 9.15 | 9.34 | 9.09 | 9.15 | 9.15 | -0.03 (-0.33%) | 1,735,150 |
20 Feb 2019 | CNY | 9.16 | 9.19 | 9.04 | 9.18 | 9.18 | +0.02 (+0.22%) | 1,128,000 |
19 Feb 2019 | CNY | 9.29 | 9.33 | 9 | 9.16 | 9.16 | -0.12 (-1.29%) | 1,572,924 |
18 Feb 2019 | CNY | 9.06 | 9.29 | 9.06 | 9.28 | 9.28 | +0.22 (+2.43%) | 1,814,898 |
15 Feb 2019 | CNY | 9.12 | 9.14 | 9.02 | 9.06 | 9.06 | -0.05 (-0.55%) | 1,070,750 |
14 Feb 2019 | CNY | 9.06 | 9.13 | 9.01 | 9.11 | 9.11 | +0.01 (+0.11%) | 982,750 |
13 Feb 2019 | CNY | 8.95 | 9.21 | 8.9 | 9.1 | 9.1 | +0.11 (+1.22%) | 2,485,421 |
12 Feb 2019 | CNY | 8.89 | 9.11 | 8.78 | 8.99 | 8.99 | +0.07 (+0.78%) | 1,593,226 |
11 Feb 2019 | CNY | 8.89 | 8.94 | 8.73 | 8.92 | 8.92 | +0.02 (+0.22%) | 1,795,272 |
1 Feb 2019 | CNY | 8.36 | 8.9 | 8.36 | 8.9 | 8.9 | +0.54 (+6.46%) | 1,478,850 |
31 Jan 2019 | CNY | 8.48 | 8.59 | 8.25 | 8.36 | 8.36 | -0.18 (-2.11%) | 1,398,562 |
30 Jan 2019 | CNY | 8.62 | 8.67 | 8.45 | 8.54 | 8.54 | -0.09 (-1.04%) | 639,360 |
29 Jan 2019 | CNY | 8.88 | 8.88 | 8.43 | 8.63 | 8.63 | -0.25 (-2.82%) | 1,341,912 |
28 Jan 2019 | CNY | 8.88 | 8.95 | 8.82 | 8.88 | 8.88 | +0.09 (+1.02%) | 882,500 |
25 Jan 2019 | CNY | 8.95 | 8.98 | 8.76 | 8.79 | 8.79 | -0.23 (-2.55%) | 1,430,350 |
24 Jan 2019 | CNY | 8.9 | 9.15 | 8.9 | 9.02 | 9.02 | +0.12 (+1.35%) | 1,429,550 |
23 Jan 2019 | CNY | 8.98 | 9.09 | 8.88 | 8.9 | 8.9 | -0.06 (-0.67%) | 1,534,900 |
22 Jan 2019 | CNY | 9.03 | 9.12 | 8.94 | 8.96 | 8.96 | -0.12 (-1.32%) | 994,350 |
21 Jan 2019 | CNY | 9.01 | 9.14 | 8.96 | 9.08 | 9.08 | +0.02 (+0.22%) | 1,127,000 |
18 Jan 2019 | CNY | 9.12 | 9.18 | 8.9 | 9.06 | 9.06 | -0.08 (-0.88%) | 1,587,100 |