Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 7.24 | 7.26 | 7.16 | 7.17 | 7.17 | -0.07 (-0.97%) | 5,402,840 |
22 Oct 2019 | CNY | 7.18 | 7.25 | 7.15 | 7.24 | 7.24 | +0.06 (+0.84%) | 6,174,899 |
21 Oct 2019 | CNY | 7.18 | 7.2 | 7.12 | 7.18 | 7.18 | -0.05 (-0.69%) | 7,508,936 |
18 Oct 2019 | CNY | 7.3 | 7.32 | 7.12 | 7.23 | 7.23 | -0.05 (-0.69%) | 9,545,011 |
17 Oct 2019 | CNY | 7.29 | 7.31 | 7.25 | 7.28 | 7.28 | 0.0 (0.0%) | 5,144,964 |
16 Oct 2019 | CNY | 7.39 | 7.43 | 7.25 | 7.28 | 7.28 | -0.09 (-1.22%) | 9,859,733 |
15 Oct 2019 | CNY | 7.46 | 7.46 | 7.37 | 7.37 | 7.37 | -0.08 (-1.07%) | 8,713,620 |
14 Oct 2019 | CNY | 7.42 | 7.49 | 7.41 | 7.45 | 7.45 | +0.05 (+0.68%) | 9,671,247 |
11 Oct 2019 | CNY | 7.41 | 7.42 | 7.35 | 7.4 | 7.4 | +0.01 (+0.14%) | 7,228,278 |
10 Oct 2019 | CNY | 7.38 | 7.43 | 7.33 | 7.39 | 7.39 | +0.01 (+0.14%) | 6,669,592 |
9 Oct 2019 | CNY | 7.25 | 7.39 | 7.21 | 7.38 | 7.38 | +0.14 (+1.93%) | 11,645,995 |
8 Oct 2019 | CNY | 7.25 | 7.29 | 7.21 | 7.24 | 7.24 | 0.0 (0.0%) | 6,556,446 |
30 Sep 2019 | CNY | 7.34 | 7.36 | 7.2 | 7.24 | 7.24 | -0.09 (-1.23%) | 9,086,793 |
27 Sep 2019 | CNY | 7.35 | 7.38 | 7.29 | 7.33 | 7.33 | +0.04 (+0.55%) | 9,678,333 |
26 Sep 2019 | CNY | 7.29 | 7.37 | 7.28 | 7.29 | 7.29 | +0.03 (+0.41%) | 14,601,524 |
25 Sep 2019 | CNY | 7.37 | 7.37 | 7.23 | 7.26 | 7.26 | -0.12 (-1.63%) | 12,890,956 |
24 Sep 2019 | CNY | 7.4 | 7.45 | 7.37 | 7.38 | 7.38 | -0.04 (-0.54%) | 11,755,175 |
23 Sep 2019 | CNY | 7.54 | 7.54 | 7.35 | 7.42 | 7.42 | -0.11 (-1.46%) | 12,175,832 |
20 Sep 2019 | CNY | 7.63 | 7.63 | 7.5 | 7.53 | 7.53 | -0.1 (-1.31%) | 13,588,251 |
19 Sep 2019 | CNY | 7.66 | 7.66 | 7.56 | 7.63 | 7.63 | -0.03 (-0.39%) | 7,781,875 |
18 Sep 2019 | CNY | 7.66 | 7.71 | 7.61 | 7.66 | 7.66 | 0.0 (0.0%) | 8,360,990 |
17 Sep 2019 | CNY | 7.82 | 7.84 | 7.59 | 7.66 | 7.66 | -0.15 (-1.92%) | 12,418,176 |
16 Sep 2019 | CNY | 7.92 | 7.95 | 7.77 | 7.81 | 7.81 | +0.03 (+0.39%) | 16,280,265 |
12 Sep 2019 | CNY | 7.76 | 7.82 | 7.73 | 7.78 | 7.78 | +0.06 (+0.78%) | 15,615,686 |
11 Sep 2019 | CNY | 7.7 | 7.8 | 7.67 | 7.72 | 7.72 | +0.01 (+0.13%) | 14,726,811 |
10 Sep 2019 | CNY | 7.68 | 7.76 | 7.67 | 7.71 | 7.71 | -0.03 (-0.39%) | 11,691,713 |
9 Sep 2019 | CNY | 7.72 | 7.81 | 7.64 | 7.74 | 7.74 | +0.03 (+0.39%) | 16,703,457 |
6 Sep 2019 | CNY | 7.73 | 7.74 | 7.58 | 7.71 | 7.71 | +0.01 (+0.13%) | 15,125,554 |
5 Sep 2019 | CNY | 7.76 | 7.81 | 7.67 | 7.7 | 7.7 | -0.02 (-0.26%) | 21,831,836 |
4 Sep 2019 | CNY | 7.6 | 7.72 | 7.56 | 7.72 | 7.72 | +0.13 (+1.71%) | 15,077,443 |