Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 8.09 | 8.12 | 7.98 | 8.07 | 8.07 | -0.02 (-0.25%) | 2,143,070 |
25 Nov 2019 | CNY | 8.11 | 8.11 | 7.91 | 8.09 | 8.09 | +0.04 (+0.50%) | 3,094,040 |
22 Nov 2019 | CNY | 8.13 | 8.26 | 8 | 8.05 | 8.05 | -0.1 (-1.23%) | 3,902,520 |
21 Nov 2019 | CNY | 7.91 | 8.17 | 7.82 | 8.15 | 8.15 | +0.24 (+3.03%) | 4,453,687 |
20 Nov 2019 | CNY | 7.94 | 8.08 | 7.81 | 7.91 | 7.91 | -0.01 (-0.13%) | 2,181,580 |
19 Nov 2019 | CNY | 7.8 | 7.96 | 7.74 | 7.92 | 7.92 | +0.12 (+1.54%) | 2,212,160 |
18 Nov 2019 | CNY | 7.8 | 7.89 | 7.62 | 7.8 | 7.8 | -0.03 (-0.38%) | 1,664,060 |
15 Nov 2019 | CNY | 7.89 | 7.94 | 7.77 | 7.83 | 7.83 | -0.1 (-1.26%) | 1,747,560 |
14 Nov 2019 | CNY | 7.85 | 7.96 | 7.22 | 7.93 | 7.93 | +0.05 (+0.63%) | 2,146,556 |
13 Nov 2019 | CNY | 7.8 | 7.94 | 7.71 | 7.88 | 7.88 | +0.07 (+0.90%) | 1,802,780 |
12 Nov 2019 | CNY | 7.68 | 7.82 | 7.58 | 7.81 | 7.81 | +0.1 (+1.30%) | 1,925,120 |
11 Nov 2019 | CNY | 7.78 | 7.85 | 7.55 | 7.71 | 7.71 | -0.18 (-2.28%) | 2,522,400 |
8 Nov 2019 | CNY | 7.87 | 7.97 | 7.78 | 7.89 | 7.89 | +0.08 (+1.02%) | 3,204,260 |
7 Nov 2019 | CNY | 7.76 | 7.85 | 7.7 | 7.81 | 7.81 | +0.02 (+0.26%) | 2,000,586 |
6 Nov 2019 | CNY | 7.85 | 7.87 | 7.63 | 7.79 | 7.79 | -0.07 (-0.89%) | 2,782,500 |
5 Nov 2019 | CNY | 7.82 | 7.87 | 7.78 | 7.86 | 7.86 | +0.01 (+0.13%) | 2,232,145 |
4 Nov 2019 | CNY | 7.85 | 7.96 | 7.79 | 7.85 | 7.85 | +0.02 (+0.26%) | 2,168,960 |
1 Nov 2019 | CNY | 7.78 | 7.9 | 7.69 | 7.83 | 7.83 | +0.05 (+0.64%) | 2,261,545 |
31 Oct 2019 | CNY | 8 | 8.03 | 7.71 | 7.78 | 7.78 | -0.22 (-2.75%) | 3,332,920 |
30 Oct 2019 | CNY | 8.1 | 8.16 | 7.94 | 8 | 8 | -0.16 (-1.96%) | 4,070,040 |
29 Oct 2019 | CNY | 8.38 | 8.45 | 8.16 | 8.16 | 8.16 | -0.32 (-3.77%) | 5,845,621 |
28 Oct 2019 | CNY | 8.23 | 8.56 | 8.15 | 8.48 | 8.48 | -0.18 (-2.08%) | 10,300,909 |
25 Oct 2019 | CNY | 8.85 | 8.96 | 8.56 | 8.66 | 8.66 | -0.06 (-0.69%) | 14,551,518 |
24 Oct 2019 | CNY | 8.44 | 9.3 | 8.38 | 8.72 | 8.72 | +0.27 (+3.20%) | 18,523,905 |
23 Oct 2019 | CNY | 8.2 | 8.57 | 8.09 | 8.45 | 8.45 | +0.25 (+3.05%) | 9,303,158 |
22 Oct 2019 | CNY | 8.2 | 8.23 | 7.89 | 8.2 | 8.2 | -0.08 (-0.97%) | 2,985,749 |
21 Oct 2019 | CNY | 8.46 | 8.46 | 8.11 | 8.28 | 8.28 | +0.08 (+0.98%) | 4,863,054 |
18 Oct 2019 | CNY | 8.37 | 8.37 | 8.05 | 8.2 | 8.2 | -0.19 (-2.26%) | 3,978,160 |
17 Oct 2019 | CNY | 8.23 | 8.45 | 8.16 | 8.39 | 8.39 | +0.12 (+1.45%) | 3,893,563 |
16 Oct 2019 | CNY | 8.28 | 8.45 | 8.18 | 8.27 | 8.27 | +0.04 (+0.49%) | 3,618,280 |