Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 9.09 | 9.19 | 9.04 | 9.06 | 9.06 | -0.04 (-0.44%) | 2,224,038 |
16 Jan 2019 | CNY | 9.15 | 9.23 | 9.07 | 9.1 | 9.1 | -0.07 (-0.76%) | 2,164,800 |
15 Jan 2019 | CNY | 9.04 | 9.2 | 8.98 | 9.17 | 9.17 | +0.13 (+1.44%) | 2,981,975 |
14 Jan 2019 | CNY | 9.21 | 9.23 | 9.03 | 9.04 | 9.04 | -0.16 (-1.74%) | 3,016,130 |
11 Jan 2019 | CNY | 9.23 | 9.27 | 9.11 | 9.2 | 9.2 | -0.02 (-0.22%) | 3,321,904 |
10 Jan 2019 | CNY | 9.31 | 9.33 | 9.17 | 9.22 | 9.22 | -0.24 (-2.54%) | 5,185,838 |
9 Jan 2019 | CNY | 9.45 | 9.52 | 9.31 | 9.46 | 9.46 | +0.11 (+1.18%) | 7,554,665 |
8 Jan 2019 | CNY | 9.43 | 9.51 | 9.26 | 9.35 | 9.35 | -0.26 (-2.71%) | 6,191,263 |
7 Jan 2019 | CNY | 8.81 | 9.64 | 8.81 | 9.61 | 9.61 | +0.32 (+3.44%) | 9,680,416 |
4 Jan 2019 | CNY | 8.81 | 9.45 | 8.61 | 9.29 | 9.29 | +0.34 (+3.80%) | 8,886,399 |
3 Jan 2019 | CNY | 8.82 | 9.05 | 8.76 | 8.95 | 8.95 | +0.18 (+2.05%) | 4,236,330 |
2 Jan 2019 | CNY | 8.9 | 8.95 | 8.77 | 8.77 | 8.77 | +0.03 (+0.34%) | 2,852,863 |
28 Dec 2018 | CNY | 8.61 | 8.86 | 8.57 | 8.74 | 8.74 | +0.17 (+1.98%) | 3,107,100 |
27 Dec 2018 | CNY | 9.08 | 9.12 | 8.52 | 8.57 | 8.57 | -0.37 (-4.14%) | 3,539,050 |
26 Dec 2018 | CNY | 8.88 | 9.05 | 8.8 | 8.94 | 8.94 | +0.04 (+0.45%) | 3,239,500 |
25 Dec 2018 | CNY | 9.06 | 9.06 | 8.56 | 8.9 | 8.9 | -0.28 (-3.05%) | 4,818,400 |
24 Dec 2018 | CNY | 9.06 | 9.23 | 8.99 | 9.18 | 9.18 | +0.13 (+1.44%) | 3,505,100 |
21 Dec 2018 | CNY | 9.08 | 9.14 | 8.91 | 9.05 | 9.05 | -0.08 (-0.88%) | 3,419,029 |
20 Dec 2018 | CNY | 8.89 | 9.15 | 8.86 | 9.13 | 9.13 | +0.22 (+2.47%) | 5,319,600 |
19 Dec 2018 | CNY | 8.96 | 8.99 | 8.86 | 8.91 | 8.91 | -0.07 (-0.78%) | 2,522,800 |
18 Dec 2018 | CNY | 8.94 | 9.06 | 8.8 | 8.98 | 8.98 | -0.08 (-0.88%) | 3,635,363 |
17 Dec 2018 | CNY | 9.09 | 9.09 | 8.82 | 9.06 | 9.06 | +0.04 (+0.44%) | 4,439,613 |
14 Dec 2018 | CNY | 9.33 | 9.47 | 9.02 | 9.02 | 9.02 | -0.38 (-4.04%) | 5,578,813 |
13 Dec 2018 | CNY | 9.4 | 9.5 | 9.24 | 9.4 | 9.4 | +0.02 (+0.21%) | 4,315,304 |
12 Dec 2018 | CNY | 9.61 | 9.65 | 9.2 | 9.38 | 9.38 | -0.19 (-1.99%) | 7,609,700 |
11 Dec 2018 | CNY | 9.44 | 9.69 | 9.42 | 9.57 | 9.57 | +0.13 (+1.38%) | 5,610,400 |
10 Dec 2018 | CNY | 9.59 | 9.64 | 9.41 | 9.44 | 9.44 | -0.2 (-2.07%) | 5,172,064 |
7 Dec 2018 | CNY | 9.74 | 9.9 | 9.63 | 9.64 | 9.64 | -0.01 (-0.10%) | 9,428,134 |
6 Dec 2018 | CNY | 10.3 | 10.38 | 9.55 | 9.65 | 9.65 | -0.85 (-8.10%) | 16,212,148 |
5 Dec 2018 | CNY | 10.04 | 11.24 | 10 | 10.5 | 10.5 | +0.21 (+2.04%) | 21,611,164 |