Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 8.35 | 8.35 | 8.16 | 8.23 | 8.23 | -0.12 (-1.44%) | 1,650,280 |
14 Oct 2019 | CNY | 8.26 | 8.39 | 8.26 | 8.35 | 8.35 | +0.12 (+1.46%) | 2,103,100 |
11 Oct 2019 | CNY | 8.26 | 8.32 | 8.17 | 8.23 | 8.23 | -0.03 (-0.36%) | 1,598,225 |
10 Oct 2019 | CNY | 8.14 | 8.28 | 8.03 | 8.26 | 8.26 | +0.16 (+1.98%) | 1,965,867 |
9 Oct 2019 | CNY | 8.06 | 8.15 | 7.91 | 8.1 | 8.1 | +0.1 (+1.25%) | 1,896,760 |
8 Oct 2019 | CNY | 8.04 | 8.14 | 7.98 | 8 | 8 | -0.02 (-0.25%) | 1,668,980 |
30 Sep 2019 | CNY | 8.2 | 8.29 | 8.02 | 8.02 | 8.02 | -0.24 (-2.91%) | 2,590,407 |
27 Sep 2019 | CNY | 8.03 | 8.36 | 7.86 | 8.26 | 8.26 | +0.25 (+3.12%) | 3,621,180 |
26 Sep 2019 | CNY | 8.35 | 8.39 | 7.92 | 8.01 | 8.01 | -0.36 (-4.30%) | 3,403,420 |
25 Sep 2019 | CNY | 8.49 | 8.54 | 8.27 | 8.37 | 8.37 | -0.15 (-1.76%) | 2,630,540 |
24 Sep 2019 | CNY | 8.51 | 8.6 | 8.44 | 8.52 | 8.52 | -0.01 (-0.12%) | 2,770,285 |
23 Sep 2019 | CNY | 8.58 | 8.58 | 8.37 | 8.53 | 8.53 | -0.02 (-0.23%) | 3,336,000 |
20 Sep 2019 | CNY | 8.46 | 8.58 | 8.42 | 8.55 | 8.55 | +0.09 (+1.06%) | 4,068,360 |
19 Sep 2019 | CNY | 8.34 | 8.53 | 8.28 | 8.46 | 8.46 | +0.12 (+1.44%) | 3,091,900 |
18 Sep 2019 | CNY | 8.32 | 8.36 | 8.25 | 8.34 | 8.34 | +0.07 (+0.85%) | 1,762,547 |
17 Sep 2019 | CNY | 8.47 | 8.49 | 8.2 | 8.27 | 8.27 | -0.21 (-2.48%) | 2,945,827 |
16 Sep 2019 | CNY | 8.48 | 8.58 | 8.42 | 8.48 | 8.48 | 0.0 (0.0%) | 3,090,060 |
12 Sep 2019 | CNY | 8.34 | 8.5 | 8.34 | 8.48 | 8.48 | +0.08 (+0.95%) | 3,278,005 |
11 Sep 2019 | CNY | 8.45 | 8.55 | 8.35 | 8.4 | 8.4 | 0.0 (0.0%) | 3,710,680 |
10 Sep 2019 | CNY | 8.46 | 8.49 | 8.37 | 8.4 | 8.4 | -0.06 (-0.71%) | 3,553,500 |
9 Sep 2019 | CNY | 8.45 | 8.47 | 8.35 | 8.46 | 8.46 | +0.04 (+0.48%) | 3,673,020 |
6 Sep 2019 | CNY | 8.38 | 8.43 | 8.26 | 8.42 | 8.42 | +0.15 (+1.81%) | 4,200,060 |
5 Sep 2019 | CNY | 8.32 | 8.45 | 8.24 | 8.27 | 8.27 | 0.0 (0.0%) | 3,444,254 |
4 Sep 2019 | CNY | 8.11 | 8.35 | 8.1 | 8.27 | 8.27 | +0.14 (+1.72%) | 4,528,820 |
3 Sep 2019 | CNY | 8.06 | 8.24 | 8.04 | 8.13 | 8.13 | +0.06 (+0.74%) | 2,080,520 |
2 Sep 2019 | CNY | 7.84 | 8.14 | 7.75 | 8.07 | 8.07 | +0.27 (+3.46%) | 3,272,901 |
30 Aug 2019 | CNY | 8.15 | 8.18 | 7.68 | 7.8 | 7.8 | -0.34 (-4.18%) | 4,254,600 |
29 Aug 2019 | CNY | 8.04 | 8.15 | 8.01 | 8.14 | 8.14 | +0.11 (+1.37%) | 1,934,770 |
28 Aug 2019 | CNY | 8.12 | 8.12 | 8 | 8.03 | 8.03 | -0.05 (-0.62%) | 1,796,400 |
27 Aug 2019 | CNY | 7.94 | 8.12 | 7.94 | 8.08 | 8.08 | +0.13 (+1.64%) | 1,837,380 |