Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2019 | CNY | 7.98 | 8.05 | 7.9 | 8.01 | 8.01 | +0.03 (+0.38%) | 3,498,429 |
20 Nov 2019 | CNY | 8.11 | 8.17 | 7.95 | 7.98 | 7.98 | -0.15 (-1.85%) | 3,192,805 |
19 Nov 2019 | CNY | 8 | 8.15 | 7.95 | 8.13 | 8.13 | +0.12 (+1.50%) | 3,293,329 |
18 Nov 2019 | CNY | 7.97 | 8.01 | 7.86 | 8.01 | 8.01 | +0.13 (+1.65%) | 3,380,620 |
15 Nov 2019 | CNY | 7.94 | 8.01 | 7.86 | 7.88 | 7.88 | -0.04 (-0.51%) | 3,497,770 |
14 Nov 2019 | CNY | 8.11 | 8.11 | 7.92 | 7.92 | 7.92 | -0.11 (-1.37%) | 5,997,451 |
13 Nov 2019 | CNY | 8.18 | 8.25 | 7.99 | 8.03 | 8.03 | -0.22 (-2.67%) | 5,759,756 |
12 Nov 2019 | CNY | 8.42 | 8.64 | 8.19 | 8.25 | 8.25 | -0.33 (-3.85%) | 10,820,810 |
11 Nov 2019 | CNY | 8.35 | 8.59 | 8.16 | 8.58 | 8.58 | +0.2 (+2.39%) | 7,481,500 |
8 Nov 2019 | CNY | 8.56 | 8.65 | 8.38 | 8.38 | 8.38 | -0.14 (-1.64%) | 3,879,110 |
7 Nov 2019 | CNY | 8.56 | 8.62 | 8.26 | 8.52 | 8.52 | 0.0 (0.0%) | 4,762,560 |
6 Nov 2019 | CNY | 8.78 | 8.78 | 8.5 | 8.52 | 8.52 | -0.33 (-3.73%) | 5,580,330 |
5 Nov 2019 | CNY | 8.94 | 9.02 | 8.6 | 8.85 | 8.85 | -0.09 (-1.01%) | 9,006,110 |
4 Nov 2019 | CNY | 8.97 | 9.02 | 8.88 | 8.94 | 8.94 | -0.02 (-0.22%) | 2,221,960 |
1 Nov 2019 | CNY | 8.81 | 9.1 | 8.77 | 8.96 | 8.96 | -0.08 (-0.88%) | 5,782,770 |
31 Oct 2019 | CNY | 8.8 | 9.05 | 8.65 | 9.04 | 9.04 | +0.18 (+2.03%) | 7,436,705 |
30 Oct 2019 | CNY | 9.1 | 9.28 | 8.65 | 8.86 | 8.86 | -0.27 (-2.96%) | 7,862,465 |
29 Oct 2019 | CNY | 9.85 | 9.85 | 9.06 | 9.13 | 9.13 | -0.73 (-7.40%) | 12,696,050 |
28 Oct 2019 | CNY | 9.96 | 10.01 | 9.78 | 9.86 | 9.86 | -0.21 (-2.09%) | 5,833,161 |
25 Oct 2019 | CNY | 10.06 | 10.14 | 9.83 | 10.07 | 10.07 | -0.08 (-0.79%) | 6,720,620 |
24 Oct 2019 | CNY | 10 | 10.27 | 9.83 | 10.15 | 10.15 | +0.09 (+0.89%) | 8,770,532 |
23 Oct 2019 | CNY | 9.9 | 10.07 | 9.59 | 10.06 | 10.06 | +0.22 (+2.24%) | 8,093,113 |
22 Oct 2019 | CNY | 9.93 | 10.05 | 9.77 | 9.84 | 9.84 | -0.09 (-0.91%) | 4,667,350 |
21 Oct 2019 | CNY | 10.12 | 10.12 | 9.83 | 9.93 | 9.93 | -0.11 (-1.10%) | 4,831,810 |
18 Oct 2019 | CNY | 9.99 | 10.25 | 9.99 | 10.04 | 10.04 | +0.09 (+0.90%) | 10,205,126 |
17 Oct 2019 | CNY | 9.98 | 10.11 | 9.86 | 9.95 | 9.95 | -0.03 (-0.30%) | 4,314,212 |
16 Oct 2019 | CNY | 10.16 | 10.35 | 9.98 | 9.98 | 9.98 | -0.26 (-2.54%) | 6,378,840 |
15 Oct 2019 | CNY | 10.01 | 10.29 | 9.8 | 10.24 | 10.24 | +0.19 (+1.89%) | 13,276,427 |
14 Oct 2019 | CNY | 10.04 | 10.19 | 9.96 | 10.05 | 10.05 | +0.18 (+1.82%) | 8,223,018 |
11 Oct 2019 | CNY | 10.13 | 10.23 | 9.87 | 9.87 | 9.87 | -0.28 (-2.76%) | 8,753,115 |