Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 7.97 | 7.97 | 7.78 | 7.88 | 7.88 | -0.12 (-1.50%) | 4,835,592 |
22 Oct 2019 | CNY | 7.91 | 8.08 | 7.85 | 8 | 8 | -0.16 (-1.96%) | 8,356,552 |
21 Oct 2019 | CNY | 7.52 | 8.16 | 7.48 | 8.16 | 8.16 | +0.74 (+9.97%) | 13,245,267 |
18 Oct 2019 | CNY | 7.4 | 7.62 | 7.37 | 7.42 | 7.42 | 0.0 (0.0%) | 3,203,779 |
17 Oct 2019 | CNY | 7.39 | 7.51 | 7.36 | 7.42 | 7.42 | 0.0 (0.0%) | 1,913,459 |
16 Oct 2019 | CNY | 7.47 | 7.49 | 7.39 | 7.42 | 7.42 | -0.04 (-0.54%) | 2,074,860 |
15 Oct 2019 | CNY | 7.63 | 7.63 | 7.43 | 7.46 | 7.46 | -0.16 (-2.10%) | 2,362,826 |
14 Oct 2019 | CNY | 7.57 | 7.65 | 7.49 | 7.62 | 7.62 | +0.1 (+1.33%) | 3,614,359 |
11 Oct 2019 | CNY | 7.5 | 7.55 | 7.44 | 7.52 | 7.52 | +0.02 (+0.27%) | 2,534,746 |
10 Oct 2019 | CNY | 7.47 | 7.53 | 7.41 | 7.5 | 7.5 | +0.03 (+0.40%) | 3,033,804 |
9 Oct 2019 | CNY | 7.38 | 7.47 | 7.31 | 7.47 | 7.47 | +0.09 (+1.22%) | 2,942,694 |
8 Oct 2019 | CNY | 7.35 | 7.46 | 7.34 | 7.38 | 7.38 | 0.0 (0.0%) | 4,290,450 |
30 Sep 2019 | CNY | 7.46 | 7.48 | 7.27 | 7.38 | 7.38 | -0.12 (-1.60%) | 6,060,009 |
27 Sep 2019 | CNY | 7.41 | 7.63 | 7.38 | 7.5 | 7.5 | -0.23 (-2.98%) | 10,235,574 |
26 Sep 2019 | CNY | 8 | 8.39 | 7.73 | 7.73 | 7.73 | -0.86 (-10.01%) | 19,989,577 |
25 Sep 2019 | CNY | 8.84 | 9.06 | 8.13 | 8.59 | 8.59 | +0.35 (+4.25%) | 31,052,669 |
24 Sep 2019 | CNY | 8 | 8.24 | 8 | 8.24 | 8.24 | +0.75 (+10.01%) | 8,908,292 |
23 Sep 2019 | CNY | 7.47 | 7.49 | 7.39 | 7.49 | 7.49 | -0.01 (-0.13%) | 3,099,116 |
20 Sep 2019 | CNY | 7.41 | 7.53 | 7.41 | 7.5 | 7.5 | +0.03 (+0.40%) | 2,193,220 |
19 Sep 2019 | CNY | 7.32 | 7.48 | 7.32 | 7.47 | 7.47 | +0.15 (+2.05%) | 2,286,679 |
18 Sep 2019 | CNY | 7.3 | 7.38 | 7.26 | 7.32 | 7.32 | +0.03 (+0.41%) | 1,488,802 |
17 Sep 2019 | CNY | 7.54 | 7.54 | 7.25 | 7.29 | 7.29 | -0.24 (-3.19%) | 3,061,200 |
16 Sep 2019 | CNY | 7.53 | 7.66 | 7.51 | 7.53 | 7.53 | -0.01 (-0.13%) | 3,105,518 |
12 Sep 2019 | CNY | 7.47 | 7.54 | 7.47 | 7.54 | 7.54 | +0.08 (+1.07%) | 1,837,580 |
11 Sep 2019 | CNY | 7.52 | 7.54 | 7.46 | 7.46 | 7.46 | -0.05 (-0.67%) | 2,065,600 |
10 Sep 2019 | CNY | 7.47 | 7.52 | 7.43 | 7.51 | 7.51 | +0.02 (+0.27%) | 2,298,277 |
9 Sep 2019 | CNY | 7.5 | 7.52 | 7.39 | 7.49 | 7.49 | +0.09 (+1.22%) | 2,774,790 |
6 Sep 2019 | CNY | 7.36 | 7.42 | 7.31 | 7.4 | 7.4 | +0.04 (+0.54%) | 1,682,070 |
5 Sep 2019 | CNY | 7.3 | 7.44 | 7.28 | 7.36 | 7.36 | +0.08 (+1.10%) | 3,316,910 |
4 Sep 2019 | CNY | 7.31 | 7.32 | 7.2 | 7.28 | 7.28 | +0.01 (+0.14%) | 2,283,000 |