Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 8.88 | 9 | 8.83 | 8.99 | 8.99 | +0.11 (+1.24%) | 1,843,946 |
11 Apr 2019 | CNY | 9.13 | 9.13 | 8.87 | 8.88 | 8.88 | -0.23 (-2.52%) | 2,540,376 |
10 Apr 2019 | CNY | 9.12 | 9.12 | 9 | 9.11 | 9.11 | -0.01 (-0.11%) | 2,743,203 |
9 Apr 2019 | CNY | 9.12 | 9.19 | 9 | 9.12 | 9.12 | 0.0 (0.0%) | 3,178,302 |
8 Apr 2019 | CNY | 9.36 | 9.4 | 9 | 9.12 | 9.12 | -0.23 (-2.46%) | 4,803,447 |
4 Apr 2019 | CNY | 9.61 | 9.68 | 9.24 | 9.35 | 9.35 | -0.13 (-1.37%) | 5,318,600 |
3 Apr 2019 | CNY | 9.14 | 9.5 | 9.06 | 9.48 | 9.48 | +0.3 (+3.27%) | 8,364,148 |
2 Apr 2019 | CNY | 9.19 | 9.3 | 9.1 | 9.18 | 9.18 | 0.0 (0.0%) | 4,204,009 |
1 Apr 2019 | CNY | 8.9 | 9.27 | 8.9 | 9.18 | 9.18 | +0.29 (+3.26%) | 4,807,072 |
29 Mar 2019 | CNY | 8.68 | 8.9 | 8.52 | 8.89 | 8.89 | +0.2 (+2.30%) | 3,651,273 |
28 Mar 2019 | CNY | 8.91 | 8.97 | 8.69 | 8.69 | 8.69 | -0.28 (-3.12%) | 3,049,000 |
27 Mar 2019 | CNY | 8.98 | 9.04 | 8.75 | 8.97 | 8.97 | +0.07 (+0.79%) | 3,331,400 |
26 Mar 2019 | CNY | 9.25 | 9.3 | 8.83 | 8.9 | 8.9 | -0.35 (-3.78%) | 5,129,503 |
25 Mar 2019 | CNY | 9.16 | 9.34 | 9.02 | 9.25 | 9.25 | -0.15 (-1.60%) | 5,110,509 |
22 Mar 2019 | CNY | 9.18 | 9.5 | 9.03 | 9.4 | 9.4 | +0.14 (+1.51%) | 7,518,833 |
21 Mar 2019 | CNY | 9.1 | 9.68 | 9.08 | 9.26 | 9.26 | +0.08 (+0.87%) | 10,165,068 |
20 Mar 2019 | CNY | 9 | 9.18 | 8.81 | 9.18 | 9.18 | +0.08 (+0.88%) | 5,732,647 |
19 Mar 2019 | CNY | 9.09 | 9.12 | 8.91 | 9.1 | 9.1 | -0.04 (-0.44%) | 5,620,545 |
18 Mar 2019 | CNY | 9.2 | 9.2 | 8.86 | 9.14 | 9.14 | -0.21 (-2.25%) | 13,020,573 |
15 Mar 2019 | CNY | 8.55 | 9.35 | 8.55 | 9.35 | 9.35 | +0.85 (+10%) | 19,762,900 |
14 Mar 2019 | CNY | 8.8 | 8.98 | 8.4 | 8.5 | 8.5 | -0.43 (-4.82%) | 5,570,973 |
13 Mar 2019 | CNY | 9 | 9.26 | 8.93 | 8.93 | 8.93 | -0.37 (-3.98%) | 9,429,365 |
12 Mar 2019 | CNY | 8.71 | 9.52 | 8.71 | 9.3 | 9.3 | +0.65 (+7.51%) | 18,010,381 |
11 Mar 2019 | CNY | 8.35 | 8.75 | 8.27 | 8.65 | 8.65 | +0.46 (+5.62%) | 5,784,366 |
8 Mar 2019 | CNY | 8.37 | 9.05 | 8.19 | 8.19 | 8.19 | -0.41 (-4.77%) | 9,718,838 |
7 Mar 2019 | CNY | 8.68 | 8.72 | 8.5 | 8.6 | 8.6 | +0.12 (+1.42%) | 8,681,977 |
6 Mar 2019 | CNY | 8.12 | 8.69 | 8.11 | 8.48 | 8.48 | +0.33 (+4.05%) | 9,528,478 |
5 Mar 2019 | CNY | 7.94 | 8.15 | 7.88 | 8.15 | 8.15 | +0.21 (+2.64%) | 6,868,807 |
4 Mar 2019 | CNY | 7.98 | 8.05 | 7.87 | 7.94 | 7.94 | +0.04 (+0.51%) | 6,272,501 |
1 Mar 2019 | CNY | 8.08 | 8.08 | 7.8 | 7.9 | 7.9 | -0.24 (-2.95%) | 5,601,766 |