Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | CNY | 9.24 | 9.29 | 8.87 | 9.1 | 9.1 | +0.05 (+0.55%) | 4,160,600 |
17 Dec 2019 | CNY | 9.05 | 9.09 | 8.91 | 9.05 | 9.05 | +0.04 (+0.44%) | 6,227,834 |
16 Dec 2019 | CNY | 8.91 | 9.15 | 8.78 | 9.01 | 9.01 | +0.06 (+0.67%) | 7,205,885 |
13 Dec 2019 | CNY | 8.9 | 9.01 | 8.86 | 8.95 | 8.95 | +0.03 (+0.34%) | 1,322,780 |
12 Dec 2019 | CNY | 8.95 | 9.05 | 8.84 | 8.92 | 8.92 | -0.02 (-0.22%) | 1,918,240 |
11 Dec 2019 | CNY | 9.11 | 9.15 | 8.92 | 8.94 | 8.94 | -0.13 (-1.43%) | 2,173,360 |
10 Dec 2019 | CNY | 9.27 | 9.31 | 9.03 | 9.07 | 9.07 | -0.2 (-2.16%) | 3,416,471 |
9 Dec 2019 | CNY | 9.35 | 9.42 | 9.21 | 9.27 | 9.27 | -0.08 (-0.86%) | 3,190,986 |
6 Dec 2019 | CNY | 8.94 | 9.49 | 8.89 | 9.35 | 9.35 | +0.41 (+4.59%) | 5,446,083 |
5 Dec 2019 | CNY | 8.92 | 8.97 | 8.8 | 8.94 | 8.94 | +0.07 (+0.79%) | 1,858,054 |
4 Dec 2019 | CNY | 8.89 | 8.95 | 8.76 | 8.87 | 8.87 | +0.02 (+0.23%) | 1,853,500 |
3 Dec 2019 | CNY | 8.99 | 9.04 | 8.83 | 8.85 | 8.85 | -0.22 (-2.43%) | 2,920,080 |
2 Dec 2019 | CNY | 9.24 | 9.3 | 9.02 | 9.07 | 9.07 | -0.18 (-1.95%) | 2,491,269 |
29 Nov 2019 | CNY | 9.38 | 9.4 | 9.1 | 9.25 | 9.25 | -0.13 (-1.39%) | 3,056,694 |
28 Nov 2019 | CNY | 9.53 | 9.61 | 9.38 | 9.38 | 9.38 | -0.17 (-1.78%) | 2,336,789 |
27 Nov 2019 | CNY | 9.42 | 9.59 | 9.11 | 9.55 | 9.55 | -0.02 (-0.21%) | 5,536,969 |
26 Nov 2019 | CNY | 9.38 | 10.23 | 9.25 | 9.57 | 9.57 | +0.27 (+2.90%) | 13,450,032 |
25 Nov 2019 | CNY | 9.59 | 9.78 | 9.21 | 9.3 | 9.3 | -0.26 (-2.72%) | 5,897,929 |
22 Nov 2019 | CNY | 9.56 | 9.8 | 9.26 | 9.56 | 9.56 | -0.09 (-0.93%) | 5,610,840 |
21 Nov 2019 | CNY | 9.58 | 9.65 | 9.2 | 9.65 | 9.65 | +0.05 (+0.52%) | 6,837,423 |
20 Nov 2019 | CNY | 9.58 | 9.99 | 9.1 | 9.6 | 9.6 | +0.26 (+2.78%) | 16,623,444 |
19 Nov 2019 | CNY | 8.55 | 9.34 | 8.39 | 9.34 | 9.34 | +0.85 (+10.01%) | 9,459,551 |
18 Nov 2019 | CNY | 8.55 | 8.8 | 8.1 | 8.49 | 8.49 | 0.0 (0.0%) | 5,771,851 |
15 Nov 2019 | CNY | 9.01 | 9.01 | 8.07 | 8.49 | 8.49 | -0.48 (-5.35%) | 12,673,842 |
14 Nov 2019 | CNY | 9.5 | 9.6 | 8.74 | 8.97 | 8.97 | -0.15 (-1.64%) | 17,620,137 |
13 Nov 2019 | CNY | 8.55 | 9.2 | 8.51 | 9.12 | 9.12 | +0.45 (+5.19%) | 8,647,263 |
12 Nov 2019 | CNY | 8.41 | 8.67 | 8.17 | 8.67 | 8.67 | +0.14 (+1.64%) | 3,809,971 |
11 Nov 2019 | CNY | 8.66 | 8.76 | 8.41 | 8.53 | 8.53 | -0.12 (-1.39%) | 4,719,940 |
8 Nov 2019 | CNY | 8.31 | 8.74 | 8.31 | 8.65 | 8.65 | +0.39 (+4.72%) | 7,577,280 |
7 Nov 2019 | CNY | 8.28 | 8.33 | 8.14 | 8.26 | 8.26 | +0.02 (+0.24%) | 2,109,020 |