Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 9.3359 | 9.3359 | 9.1094 | 9.2109 | 9.2109 | -0.156 (-1.67%) | 27,498,430 |
6 Mar 2019 | CNY | 9.4453 | 9.4453 | 9.2578 | 9.3672 | 9.3672 | -0.055 (-0.58%) | 24,070,181 |
5 Mar 2019 | CNY | 9.3984 | 9.4922 | 9.2969 | 9.4219 | 9.4219 | -0.07 (-0.74%) | 23,369,365 |
4 Mar 2019 | CNY | 9.5703 | 9.7422 | 9.3359 | 9.4922 | 9.4922 | -0.125 (-1.30%) | 40,333,770 |
1 Mar 2019 | CNY | 9.5938 | 9.7188 | 9.4688 | 9.6172 | 9.6172 | +0.164 (+1.74%) | 33,667,733 |
28 Feb 2019 | CNY | 9.0625 | 9.4531 | 8.8984 | 9.4531 | 9.4531 | +0.391 (+4.31%) | 46,058,945 |
27 Feb 2019 | CNY | 8.9531 | 9.2188 | 8.875 | 9.0625 | 9.0625 | +0.117 (+1.31%) | 31,936,782 |
26 Feb 2019 | CNY | 9.125 | 9.1484 | 8.9219 | 8.9453 | 8.9453 | -0.274 (-2.97%) | 40,064,211 |
25 Feb 2019 | CNY | 9.1719 | 9.2344 | 8.8906 | 9.2188 | 9.2188 | +0.125 (+1.37%) | 47,217,084 |
22 Feb 2019 | CNY | 9.0078 | 9.1484 | 8.9141 | 9.0938 | 9.0938 | +0.024 (+0.26%) | 17,606,181 |
21 Feb 2019 | CNY | 9.1563 | 9.2266 | 8.9844 | 9.0703 | 9.0703 | -0.109 (-1.19%) | 17,089,027 |
20 Feb 2019 | CNY | 9.1406 | 9.2734 | 9.0625 | 9.1797 | 9.1797 | -0.008 (-0.08%) | 11,112,737 |
19 Feb 2019 | CNY | 9.3359 | 9.3906 | 9.0469 | 9.1875 | 9.1875 | -0.18 (-1.92%) | 24,600,861 |
18 Feb 2019 | CNY | 9.1406 | 9.3672 | 9.1406 | 9.3672 | 9.3672 | +0.25 (+2.74%) | 21,693,455 |
15 Feb 2019 | CNY | 9.2969 | 9.2969 | 9.1094 | 9.1172 | 9.1172 | -0.195 (-2.10%) | 17,421,779 |
14 Feb 2019 | CNY | 9.2813 | 9.4453 | 9.1641 | 9.3125 | 9.3125 | +0.016 (+0.17%) | 16,640,990 |
13 Feb 2019 | CNY | 9.1719 | 9.4063 | 9.0859 | 9.2969 | 9.2969 | +0.094 (+1.02%) | 29,417,829 |
12 Feb 2019 | CNY | 9.1328 | 9.2188 | 9.0078 | 9.2031 | 9.2031 | +0.07 (+0.77%) | 20,378,869 |
11 Feb 2019 | CNY | 8.7891 | 9.1797 | 8.7578 | 9.1328 | 9.1328 | +0.351 (+4.00%) | 27,315,489 |
1 Feb 2019 | CNY | 8.8125 | 8.9219 | 8.6328 | 8.7813 | 8.7813 | +0.008 (+0.09%) | 21,759,059 |
31 Jan 2019 | CNY | 8.7578 | 8.8516 | 8.6641 | 8.7734 | 8.7734 | +0.047 (+0.54%) | 21,321,091 |
30 Jan 2019 | CNY | 8.9922 | 9.0859 | 8.6484 | 8.7266 | 8.7266 | -0.406 (-4.45%) | 37,504,254 |
29 Jan 2019 | CNY | 9.1328 | 9.2188 | 8.9063 | 9.1328 | 9.1328 | 0.0 (0.0%) | 20,374,775 |
28 Jan 2019 | CNY | 9.2266 | 9.4141 | 9.1094 | 9.1328 | 9.1328 | -0.055 (-0.60%) | 23,513,777 |
25 Jan 2019 | CNY | 8.9766 | 9.2813 | 8.9297 | 9.1875 | 9.1875 | +0.219 (+2.44%) | 24,367,665 |
24 Jan 2019 | CNY | 8.7813 | 8.9844 | 8.75 | 8.9688 | 8.9688 | +0.18 (+2.04%) | 16,872,954 |
23 Jan 2019 | CNY | 8.6563 | 8.8906 | 8.6563 | 8.7891 | 8.7891 | +0.047 (+0.54%) | 12,487,160 |
22 Jan 2019 | CNY | 8.6875 | 8.8203 | 8.6563 | 8.7422 | 8.7422 | -0.008 (-0.09%) | 12,673,259 |
21 Jan 2019 | CNY | 8.7344 | 9.0156 | 8.6953 | 8.75 | 8.75 | +0.039 (+0.45%) | 18,355,951 |
18 Jan 2019 | CNY | 8.7109 | 8.8125 | 8.6406 | 8.7109 | 8.7109 | -0.055 (-0.62%) | 16,841,388 |