Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 7.44 | 7.5 | 7.42 | 7.5 | 7.5 | +0.07 (+0.94%) | 877,000 |
21 Oct 2019 | CNY | 7.45 | 7.51 | 7.4 | 7.43 | 7.43 | -0.08 (-1.07%) | 727,300 |
18 Oct 2019 | CNY | 7.71 | 7.71 | 7.5 | 7.51 | 7.51 | -0.21 (-2.72%) | 1,874,178 |
17 Oct 2019 | CNY | 7.85 | 7.85 | 7.69 | 7.72 | 7.72 | -0.05 (-0.64%) | 928,800 |
16 Oct 2019 | CNY | 7.82 | 7.88 | 7.67 | 7.77 | 7.77 | 0.0 (0.0%) | 1,011,600 |
15 Oct 2019 | CNY | 7.9 | 7.9 | 7.75 | 7.77 | 7.77 | -0.11 (-1.40%) | 867,000 |
14 Oct 2019 | CNY | 7.9 | 7.95 | 7.81 | 7.88 | 7.88 | +0.07 (+0.90%) | 1,285,800 |
11 Oct 2019 | CNY | 7.85 | 7.85 | 7.73 | 7.81 | 7.81 | -0.02 (-0.26%) | 1,051,900 |
10 Oct 2019 | CNY | 7.78 | 7.85 | 7.69 | 7.83 | 7.83 | +0.06 (+0.77%) | 1,200,000 |
9 Oct 2019 | CNY | 7.78 | 7.85 | 7.61 | 7.77 | 7.77 | -0.09 (-1.15%) | 2,369,442 |
8 Oct 2019 | CNY | 8.18 | 8.22 | 7.82 | 7.86 | 7.86 | -0.4 (-4.84%) | 2,670,500 |
30 Sep 2019 | CNY | 8.43 | 8.53 | 8.25 | 8.26 | 8.26 | -0.27 (-3.17%) | 2,630,100 |
27 Sep 2019 | CNY | 8.26 | 8.76 | 8.26 | 8.53 | 8.53 | +0.2 (+2.40%) | 5,120,100 |
26 Sep 2019 | CNY | 8.38 | 8.49 | 8.25 | 8.33 | 8.33 | -0.05 (-0.60%) | 3,398,000 |
25 Sep 2019 | CNY | 8.19 | 8.42 | 8.15 | 8.38 | 8.38 | +0.1 (+1.21%) | 3,621,300 |
24 Sep 2019 | CNY | 8.1 | 8.34 | 8.02 | 8.28 | 8.28 | +0.24 (+2.99%) | 2,929,500 |
23 Sep 2019 | CNY | 8.08 | 8.17 | 7.96 | 8.04 | 8.04 | -0.08 (-0.99%) | 971,900 |
20 Sep 2019 | CNY | 8.07 | 8.14 | 8.04 | 8.12 | 8.12 | +0.04 (+0.50%) | 1,326,820 |
19 Sep 2019 | CNY | 8.11 | 8.12 | 7.99 | 8.08 | 8.08 | +0.01 (+0.12%) | 946,700 |
18 Sep 2019 | CNY | 8.05 | 8.1 | 8.01 | 8.07 | 8.07 | 0.0 (0.0%) | 848,000 |
17 Sep 2019 | CNY | 8.25 | 8.25 | 8.01 | 8.07 | 8.07 | -0.21 (-2.54%) | 1,977,000 |
16 Sep 2019 | CNY | 8.38 | 8.45 | 8.23 | 8.28 | 8.28 | -0.09 (-1.08%) | 2,327,455 |
12 Sep 2019 | CNY | 8.3 | 8.47 | 8.3 | 8.37 | 8.37 | +0.07 (+0.84%) | 2,652,433 |
11 Sep 2019 | CNY | 8.2 | 8.3 | 8.18 | 8.3 | 8.3 | +0.08 (+0.97%) | 2,179,033 |
10 Sep 2019 | CNY | 8.24 | 8.26 | 8.15 | 8.22 | 8.22 | -0.02 (-0.24%) | 1,727,937 |
9 Sep 2019 | CNY | 8.28 | 8.3 | 8.13 | 8.24 | 8.24 | +0.06 (+0.73%) | 2,213,788 |
6 Sep 2019 | CNY | 8.15 | 8.29 | 8.11 | 8.18 | 8.18 | +0.05 (+0.62%) | 1,687,300 |
5 Sep 2019 | CNY | 8.13 | 8.19 | 8.07 | 8.13 | 8.13 | +0.05 (+0.62%) | 1,917,878 |
4 Sep 2019 | CNY | 8.13 | 8.14 | 8 | 8.08 | 8.08 | +0.03 (+0.37%) | 1,377,085 |
3 Sep 2019 | CNY | 8.04 | 8.13 | 8 | 8.05 | 8.05 | -0.04 (-0.49%) | 1,248,948 |