Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 7.71 | 7.71 | 7.28 | 7.31 | 7.31 | -0.47 (-6.04%) | 5,413,000 |
7 Mar 2019 | CNY | 7.65 | 7.82 | 7.65 | 7.78 | 7.78 | +0.08 (+1.04%) | 5,209,400 |
6 Mar 2019 | CNY | 7.46 | 7.85 | 7.41 | 7.7 | 7.7 | +0.24 (+3.22%) | 5,665,300 |
5 Mar 2019 | CNY | 7.2 | 7.48 | 7.2 | 7.46 | 7.46 | +0.2 (+2.75%) | 3,974,533 |
4 Mar 2019 | CNY | 7.3 | 7.43 | 7.25 | 7.26 | 7.26 | +0.02 (+0.28%) | 3,903,900 |
1 Mar 2019 | CNY | 7.3 | 7.3 | 7.17 | 7.24 | 7.24 | +0.07 (+0.98%) | 1,983,100 |
28 Feb 2019 | CNY | 7.11 | 7.22 | 7.1 | 7.17 | 7.17 | +0.03 (+0.42%) | 2,261,408 |
27 Feb 2019 | CNY | 7.17 | 7.28 | 7.1 | 7.14 | 7.14 | -0.03 (-0.42%) | 2,937,967 |
26 Feb 2019 | CNY | 7.18 | 7.44 | 7.08 | 7.17 | 7.17 | +0.01 (+0.14%) | 4,620,249 |
25 Feb 2019 | CNY | 6.89 | 7.22 | 6.89 | 7.16 | 7.16 | +0.29 (+4.22%) | 4,388,257 |
22 Feb 2019 | CNY | 6.85 | 6.87 | 6.73 | 6.87 | 6.87 | +0.1 (+1.48%) | 2,323,449 |
21 Feb 2019 | CNY | 6.81 | 6.91 | 6.76 | 6.77 | 6.77 | -0.04 (-0.59%) | 2,364,449 |
20 Feb 2019 | CNY | 6.8 | 6.85 | 6.71 | 6.81 | 6.81 | +0.01 (+0.15%) | 1,490,900 |
19 Feb 2019 | CNY | 6.81 | 6.86 | 6.74 | 6.8 | 6.8 | -0.04 (-0.58%) | 1,835,800 |
18 Feb 2019 | CNY | 6.67 | 6.85 | 6.67 | 6.84 | 6.84 | +0.17 (+2.55%) | 2,488,700 |
15 Feb 2019 | CNY | 6.65 | 6.72 | 6.64 | 6.67 | 6.67 | -0.02 (-0.30%) | 1,049,041 |
14 Feb 2019 | CNY | 6.66 | 6.7 | 6.57 | 6.69 | 6.69 | +0.03 (+0.45%) | 1,353,018 |
13 Feb 2019 | CNY | 6.55 | 6.67 | 6.53 | 6.66 | 6.66 | +0.12 (+1.83%) | 1,755,300 |
12 Feb 2019 | CNY | 6.54 | 6.54 | 6.46 | 6.54 | 6.54 | +0.1 (+1.55%) | 1,082,724 |
11 Feb 2019 | CNY | 6.28 | 6.47 | 6.28 | 6.44 | 6.44 | +0.17 (+2.71%) | 1,046,308 |
1 Feb 2019 | CNY | 6.12 | 6.35 | 6.12 | 6.27 | 6.27 | +0.14 (+2.28%) | 979,700 |
31 Jan 2019 | CNY | 6.44 | 6.48 | 6.12 | 6.13 | 6.13 | -0.31 (-4.81%) | 1,538,100 |
30 Jan 2019 | CNY | 6.43 | 6.6 | 6.41 | 6.44 | 6.44 | +0.01 (+0.16%) | 839,700 |
29 Jan 2019 | CNY | 6.6 | 6.6 | 6.28 | 6.43 | 6.43 | -0.17 (-2.58%) | 860,600 |
28 Jan 2019 | CNY | 6.75 | 6.8 | 6.6 | 6.6 | 6.6 | -0.11 (-1.64%) | 837,300 |
25 Jan 2019 | CNY | 6.76 | 6.81 | 6.68 | 6.71 | 6.71 | -0.09 (-1.32%) | 1,091,500 |
24 Jan 2019 | CNY | 6.67 | 6.88 | 6.66 | 6.8 | 6.8 | +0.14 (+2.10%) | 1,853,900 |
23 Jan 2019 | CNY | 6.69 | 6.71 | 6.63 | 6.66 | 6.66 | -0.05 (-0.75%) | 816,200 |
22 Jan 2019 | CNY | 6.81 | 6.84 | 6.71 | 6.71 | 6.71 | -0.03 (-0.45%) | 903,801 |
21 Jan 2019 | CNY | 6.66 | 6.78 | 6.66 | 6.74 | 6.74 | +0.08 (+1.20%) | 914,501 |