Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 8.32 | 8.37 | 8.28 | 8.36 | 8.36 | +0.06 (+0.72%) | 10,795,780 |
17 Jan 2019 | CNY | 8.43 | 8.44 | 8.28 | 8.3 | 8.3 | -0.11 (-1.31%) | 9,568,548 |
16 Jan 2019 | CNY | 8.46 | 8.46 | 8.39 | 8.41 | 8.41 | -0.05 (-0.59%) | 7,158,321 |
15 Jan 2019 | CNY | 8.36 | 8.47 | 8.33 | 8.46 | 8.46 | +0.1 (+1.20%) | 9,954,226 |
14 Jan 2019 | CNY | 8.38 | 8.46 | 8.35 | 8.36 | 8.36 | -0.04 (-0.48%) | 7,489,528 |
11 Jan 2019 | CNY | 8.39 | 8.42 | 8.31 | 8.4 | 8.4 | +0.02 (+0.24%) | 8,900,670 |
10 Jan 2019 | CNY | 8.45 | 8.45 | 8.38 | 8.38 | 8.38 | -0.05 (-0.59%) | 7,871,803 |
9 Jan 2019 | CNY | 8.41 | 8.52 | 8.39 | 8.43 | 8.43 | +0.02 (+0.24%) | 11,213,385 |
8 Jan 2019 | CNY | 8.49 | 8.51 | 8.37 | 8.41 | 8.41 | -0.12 (-1.41%) | 10,895,871 |
7 Jan 2019 | CNY | 8.15 | 8.54 | 8.15 | 8.53 | 8.53 | +0.12 (+1.43%) | 14,884,981 |
4 Jan 2019 | CNY | 8.15 | 8.42 | 8.15 | 8.41 | 8.41 | +0.1 (+1.20%) | 12,603,595 |
3 Jan 2019 | CNY | 8.47 | 8.47 | 8.25 | 8.31 | 8.31 | -0.19 (-2.24%) | 13,407,790 |
2 Jan 2019 | CNY | 8.59 | 8.62 | 8.46 | 8.5 | 8.5 | -0.06 (-0.70%) | 7,587,885 |
28 Dec 2018 | CNY | 8.51 | 8.57 | 8.43 | 8.56 | 8.56 | +0.05 (+0.59%) | 8,328,507 |
27 Dec 2018 | CNY | 8.67 | 8.71 | 8.45 | 8.51 | 8.51 | -0.08 (-0.93%) | 15,678,232 |
26 Dec 2018 | CNY | 8.68 | 8.73 | 8.58 | 8.59 | 8.59 | -0.14 (-1.60%) | 10,118,677 |
25 Dec 2018 | CNY | 8.81 | 8.82 | 8.55 | 8.73 | 8.73 | -0.21 (-2.35%) | 19,524,978 |
24 Dec 2018 | CNY | 9.05 | 9.14 | 8.9 | 8.94 | 8.94 | +0.07 (+0.79%) | 23,456,029 |
21 Dec 2018 | CNY | 8.72 | 8.93 | 8.72 | 8.87 | 8.87 | +0.07 (+0.80%) | 17,116,009 |
20 Dec 2018 | CNY | 8.76 | 8.81 | 8.62 | 8.8 | 8.8 | 0.0 (0.0%) | 15,542,928 |
19 Dec 2018 | CNY | 8.63 | 8.94 | 8.56 | 8.8 | 8.8 | +0.22 (+2.56%) | 26,945,279 |
18 Dec 2018 | CNY | 8.67 | 8.72 | 8.52 | 8.58 | 8.58 | -0.14 (-1.61%) | 11,707,055 |
17 Dec 2018 | CNY | 8.74 | 8.79 | 8.58 | 8.72 | 8.72 | -0.03 (-0.34%) | 11,251,820 |
14 Dec 2018 | CNY | 8.7 | 8.91 | 8.68 | 8.75 | 8.75 | +0.02 (+0.23%) | 21,018,878 |
13 Dec 2018 | CNY | 8.65 | 8.76 | 8.59 | 8.73 | 8.73 | +0.1 (+1.16%) | 12,512,289 |
12 Dec 2018 | CNY | 8.63 | 8.65 | 8.58 | 8.63 | 8.63 | +0.01 (+0.12%) | 6,214,662 |
11 Dec 2018 | CNY | 8.68 | 8.68 | 8.55 | 8.62 | 8.62 | +0.01 (+0.12%) | 7,034,905 |
10 Dec 2018 | CNY | 8.62 | 8.73 | 8.58 | 8.61 | 8.61 | -0.08 (-0.92%) | 9,040,291 |
7 Dec 2018 | CNY | 8.78 | 8.82 | 8.64 | 8.69 | 8.69 | -0.1 (-1.14%) | 11,411,495 |
6 Dec 2018 | CNY | 8.75 | 8.9 | 8.71 | 8.79 | 8.79 | 0.0 (0.0%) | 14,073,218 |