Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 8.11 | 8.15 | 7.94 | 7.97 | 7.97 | -0.11 (-1.36%) | 2,067,500 |
19 Apr 2019 | CNY | 8.09 | 8.12 | 7.94 | 8.08 | 8.08 | +0.03 (+0.37%) | 1,939,502 |
18 Apr 2019 | CNY | 8.15 | 8.23 | 8.04 | 8.05 | 8.05 | -0.1 (-1.23%) | 2,263,100 |
17 Apr 2019 | CNY | 8.1 | 8.21 | 8.08 | 8.15 | 8.15 | +0.09 (+1.12%) | 2,881,800 |
16 Apr 2019 | CNY | 7.95 | 8.06 | 7.81 | 8.06 | 8.06 | +0.07 (+0.88%) | 2,962,800 |
15 Apr 2019 | CNY | 8.27 | 8.27 | 7.98 | 7.99 | 7.99 | -0.14 (-1.72%) | 3,814,400 |
12 Apr 2019 | CNY | 8.2 | 8.29 | 8.11 | 8.13 | 8.13 | +0.14 (+1.75%) | 3,437,700 |
11 Apr 2019 | CNY | 8.29 | 8.29 | 7.98 | 7.99 | 7.99 | -0.28 (-3.39%) | 5,094,800 |
10 Apr 2019 | CNY | 8.24 | 8.35 | 8.18 | 8.27 | 8.27 | +0.03 (+0.36%) | 3,538,651 |
9 Apr 2019 | CNY | 8.28 | 8.28 | 8.16 | 8.24 | 8.24 | +0.01 (+0.12%) | 3,826,500 |
8 Apr 2019 | CNY | 8.65 | 8.7 | 8.15 | 8.23 | 8.23 | -0.5 (-5.73%) | 11,034,600 |
4 Apr 2019 | CNY | 8.71 | 9.19 | 8.43 | 8.73 | 8.73 | +0.03 (+0.34%) | 21,412,163 |
3 Apr 2019 | CNY | 8.35 | 8.75 | 8.23 | 8.7 | 8.7 | +0.4 (+4.82%) | 8,208,904 |
2 Apr 2019 | CNY | 8.21 | 8.4 | 8.16 | 8.3 | 8.3 | +0.09 (+1.10%) | 6,471,353 |
1 Apr 2019 | CNY | 8.08 | 8.36 | 8.02 | 8.21 | 8.21 | +0.23 (+2.88%) | 7,216,400 |
29 Mar 2019 | CNY | 7.74 | 8.08 | 7.56 | 7.98 | 7.98 | +0.37 (+4.86%) | 6,561,300 |
28 Mar 2019 | CNY | 7.45 | 7.86 | 7.42 | 7.61 | 7.61 | +0.12 (+1.60%) | 4,690,700 |
27 Mar 2019 | CNY | 7.63 | 7.72 | 7.4 | 7.49 | 7.49 | -0.13 (-1.71%) | 3,573,000 |
26 Mar 2019 | CNY | 8 | 8.08 | 7.62 | 7.62 | 7.62 | -0.38 (-4.75%) | 4,981,759 |
25 Mar 2019 | CNY | 7.8 | 8.35 | 7.71 | 8 | 8 | +0.09 (+1.14%) | 7,950,000 |
22 Mar 2019 | CNY | 7.77 | 7.91 | 7.75 | 7.91 | 7.91 | +0.12 (+1.54%) | 4,848,500 |
21 Mar 2019 | CNY | 7.73 | 7.93 | 7.73 | 7.79 | 7.79 | +0.06 (+0.78%) | 5,292,400 |
20 Mar 2019 | CNY | 7.65 | 7.75 | 7.59 | 7.73 | 7.73 | +0.08 (+1.05%) | 3,907,500 |
19 Mar 2019 | CNY | 7.71 | 7.74 | 7.61 | 7.65 | 7.65 | -0.02 (-0.26%) | 3,145,000 |
18 Mar 2019 | CNY | 7.45 | 7.74 | 7.42 | 7.67 | 7.67 | +0.25 (+3.37%) | 3,731,951 |
15 Mar 2019 | CNY | 7.4 | 7.48 | 7.35 | 7.42 | 7.42 | +0.05 (+0.68%) | 2,877,351 |
14 Mar 2019 | CNY | 7.53 | 7.65 | 7.28 | 7.37 | 7.37 | -0.27 (-3.53%) | 4,133,500 |
13 Mar 2019 | CNY | 7.85 | 7.87 | 7.59 | 7.64 | 7.64 | -0.21 (-2.68%) | 4,483,704 |
12 Mar 2019 | CNY | 7.62 | 7.91 | 7.56 | 7.85 | 7.85 | +0.31 (+4.11%) | 6,981,000 |
11 Mar 2019 | CNY | 7.4 | 7.55 | 7.36 | 7.54 | 7.54 | +0.23 (+3.15%) | 4,051,200 |