Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 8 | 8.1571 | 7.9143 | 7.95 | 7.95 | -0.079 (-0.98%) | 3,544,766 |
22 Oct 2019 | CNY | 8.0643 | 8.0643 | 7.8786 | 8.0286 | 8.0286 | +0.036 (+0.45%) | 3,205,860 |
21 Oct 2019 | CNY | 8.1071 | 8.2 | 7.7143 | 7.9929 | 7.9929 | -0.079 (-0.97%) | 3,942,702 |
18 Oct 2019 | CNY | 8.1 | 8.3929 | 8.0714 | 8.0714 | 8.0714 | -0.029 (-0.35%) | 5,772,387 |
17 Oct 2019 | CNY | 8.1571 | 8.3286 | 8.0214 | 8.1 | 8.1 | -0.121 (-1.48%) | 3,932,518 |
16 Oct 2019 | CNY | 8.3929 | 8.4357 | 8.2 | 8.2214 | 8.2214 | -0.129 (-1.54%) | 4,015,620 |
15 Oct 2019 | CNY | 8.3286 | 8.4143 | 8.2286 | 8.35 | 8.35 | -0.079 (-0.93%) | 3,949,696 |
14 Oct 2019 | CNY | 8.3571 | 8.5 | 8.3071 | 8.4286 | 8.4286 | +0.157 (+1.90%) | 5,571,025 |
11 Oct 2019 | CNY | 8.4714 | 8.5429 | 8.25 | 8.2714 | 8.2714 | -0.2 (-2.36%) | 6,900,089 |
10 Oct 2019 | CNY | 8.5214 | 8.65 | 8.3357 | 8.4714 | 8.4714 | -0.143 (-1.66%) | 8,458,105 |
9 Oct 2019 | CNY | 8.5214 | 8.9643 | 8.25 | 8.6143 | 8.6143 | +0.15 (+1.77%) | 8,583,325 |
8 Oct 2019 | CNY | 8.2429 | 8.9 | 8.2429 | 8.4643 | 8.4643 | +0.15 (+1.80%) | 7,947,387 |
30 Sep 2019 | CNY | 8.2857 | 8.6714 | 8.1857 | 8.3143 | 8.3143 | +0.043 (+0.52%) | 7,062,686 |
27 Sep 2019 | CNY | 8 | 8.5 | 7.3571 | 8.2714 | 8.2714 | +0.15 (+1.85%) | 9,979,480 |
26 Sep 2019 | CNY | 8.7929 | 8.9714 | 8.0857 | 8.1214 | 8.1214 | -0.857 (-9.55%) | 11,028,488 |
25 Sep 2019 | CNY | 9.4714 | 9.4714 | 8.8214 | 8.9786 | 8.9786 | -0.478 (-5.06%) | 10,750,950 |
24 Sep 2019 | CNY | 9.4786 | 9.6429 | 9.2929 | 9.4571 | 9.4571 | +0.029 (+0.30%) | 10,388,173 |
23 Sep 2019 | CNY | 9.5357 | 9.5929 | 9.2857 | 9.4286 | 9.4286 | -0.071 (-0.75%) | 10,038,936 |
20 Sep 2019 | CNY | 9.2429 | 9.6 | 9.2143 | 9.5 | 9.5 | +0.293 (+3.18%) | 13,776,050 |
19 Sep 2019 | CNY | 9.1286 | 9.25 | 9 | 9.2071 | 9.2071 | +0.086 (+0.94%) | 7,249,393 |
18 Sep 2019 | CNY | 8.9786 | 9.1929 | 8.9286 | 9.1214 | 9.1214 | +0.143 (+1.59%) | 7,684,786 |
17 Sep 2019 | CNY | 9.3429 | 9.3429 | 8.8857 | 8.9786 | 8.9786 | -0.421 (-4.48%) | 10,766,763 |
16 Sep 2019 | CNY | 9.5 | 9.7 | 9.2929 | 9.4 | 9.4 | -0.1 (-1.05%) | 15,299,613 |
12 Sep 2019 | CNY | 9.2143 | 9.7786 | 8.9857 | 9.5 | 9.5 | +0.171 (+1.84%) | 22,633,354 |
11 Sep 2019 | CNY | 9.3429 | 9.8929 | 8.5571 | 9.3286 | 9.3286 | +0.057 (+0.62%) | 33,173,882 |
10 Sep 2019 | CNY | 8.3643 | 9.2714 | 8.2857 | 9.2714 | 9.2714 | +0.843 (+10.00%) | 20,425,319 |
9 Sep 2019 | CNY | 8.4143 | 8.4286 | 8.2714 | 8.4286 | 8.4286 | +0.071 (+0.86%) | 9,509,992 |
6 Sep 2019 | CNY | 8.1857 | 8.4143 | 8.0571 | 8.3571 | 8.3571 | +0.193 (+2.36%) | 10,555,136 |
5 Sep 2019 | CNY | 8.25 | 8.2571 | 8.1286 | 8.1643 | 8.1643 | -0.014 (-0.17%) | 9,296,102 |
4 Sep 2019 | CNY | 8.25 | 8.35 | 8.0714 | 8.1786 | 8.1786 | -0.143 (-1.72%) | 8,135,222 |