Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 9.88 | 9.94 | 9.7 | 9.74 | 9.74 | -0.14 (-1.42%) | 1,812,000 |
16 Jan 2019 | CNY | 9.95 | 10.15 | 9.83 | 9.88 | 9.88 | -0.08 (-0.80%) | 2,808,687 |
15 Jan 2019 | CNY | 9.6 | 9.96 | 9.6 | 9.96 | 9.96 | +0.33 (+3.43%) | 2,938,161 |
14 Jan 2019 | CNY | 9.7 | 9.75 | 9.59 | 9.63 | 9.63 | -0.12 (-1.23%) | 2,137,845 |
11 Jan 2019 | CNY | 9.85 | 9.89 | 9.62 | 9.75 | 9.75 | -0.13 (-1.32%) | 3,406,343 |
10 Jan 2019 | CNY | 9.87 | 10 | 9.81 | 9.88 | 9.88 | -0.17 (-1.69%) | 3,921,812 |
9 Jan 2019 | CNY | 10.19 | 10.35 | 10.01 | 10.05 | 10.05 | -0.09 (-0.89%) | 5,002,912 |
8 Jan 2019 | CNY | 10.22 | 10.23 | 9.99 | 10.14 | 10.14 | -0.09 (-0.88%) | 3,517,031 |
7 Jan 2019 | CNY | 9.91 | 10.32 | 9.91 | 10.23 | 10.23 | +0.37 (+3.75%) | 5,613,969 |
4 Jan 2019 | CNY | 9.27 | 9.94 | 9.27 | 9.86 | 9.86 | +0.27 (+2.82%) | 4,599,543 |
3 Jan 2019 | CNY | 10.13 | 10.14 | 9.56 | 9.59 | 9.59 | -0.62 (-6.07%) | 5,973,843 |
2 Jan 2019 | CNY | 10.1 | 10.32 | 9.93 | 10.21 | 10.21 | +0.25 (+2.51%) | 5,545,803 |
28 Dec 2018 | CNY | 9.8 | 10.33 | 9.7 | 9.96 | 9.96 | +0.13 (+1.32%) | 5,581,400 |
27 Dec 2018 | CNY | 10.27 | 10.44 | 9.8 | 9.83 | 9.83 | -0.55 (-5.30%) | 7,569,554 |
26 Dec 2018 | CNY | 10.01 | 10.58 | 9.86 | 10.38 | 10.38 | +0.2 (+1.96%) | 10,684,499 |
25 Dec 2018 | CNY | 10.08 | 10.3 | 9.61 | 10.18 | 10.18 | -0.43 (-4.05%) | 11,286,251 |
24 Dec 2018 | CNY | 11.1 | 11.45 | 10.59 | 10.61 | 10.61 | -0.14 (-1.30%) | 17,053,336 |
21 Dec 2018 | CNY | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.98 (+10.03%) | 4,594,285 |
20 Dec 2018 | CNY | 9.5 | 9.83 | 9.45 | 9.77 | 9.77 | +0.26 (+2.73%) | 2,186,419 |
19 Dec 2018 | CNY | 9.65 | 9.73 | 9.5 | 9.51 | 9.51 | -0.13 (-1.35%) | 1,237,766 |
18 Dec 2018 | CNY | 9.72 | 9.82 | 9.53 | 9.64 | 9.64 | -0.12 (-1.23%) | 1,529,344 |
17 Dec 2018 | CNY | 9.59 | 9.77 | 9.45 | 9.76 | 9.76 | +0.08 (+0.83%) | 1,751,991 |
14 Dec 2018 | CNY | 10.23 | 10.23 | 9.68 | 9.68 | 9.68 | -0.55 (-5.38%) | 3,730,800 |
13 Dec 2018 | CNY | 10.19 | 10.3 | 9.97 | 10.23 | 10.23 | +0.06 (+0.59%) | 2,931,600 |
12 Dec 2018 | CNY | 10.25 | 10.27 | 10.1 | 10.17 | 10.17 | -0.11 (-1.07%) | 2,303,500 |
11 Dec 2018 | CNY | 10.25 | 10.4 | 10.11 | 10.28 | 10.28 | +0.09 (+0.88%) | 2,999,385 |
10 Dec 2018 | CNY | 10.12 | 10.43 | 10.05 | 10.19 | 10.19 | -0.09 (-0.88%) | 2,753,119 |
7 Dec 2018 | CNY | 10.3 | 10.5 | 10.23 | 10.28 | 10.28 | -0.02 (-0.19%) | 2,800,525 |
6 Dec 2018 | CNY | 10.65 | 10.7 | 10.14 | 10.3 | 10.3 | -0.45 (-4.19%) | 6,315,106 |
5 Dec 2018 | CNY | 10.58 | 10.84 | 10.55 | 10.75 | 10.75 | -0.26 (-2.36%) | 5,309,751 |