Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2019 | CNY | 8.38 | 8.38 | 8.19 | 8.24 | 8.24 | +0.01 (+0.12%) | 1,878,300 |
5 Nov 2019 | CNY | 8.22 | 8.32 | 8.11 | 8.23 | 8.23 | +0.05 (+0.61%) | 1,807,680 |
4 Nov 2019 | CNY | 7.89 | 8.18 | 7.89 | 8.18 | 8.18 | +0.23 (+2.89%) | 2,352,920 |
1 Nov 2019 | CNY | 7.95 | 8 | 7.8 | 7.95 | 7.95 | +0.01 (+0.13%) | 1,311,761 |
31 Oct 2019 | CNY | 8.15 | 8.15 | 7.82 | 7.94 | 7.94 | -0.13 (-1.61%) | 2,164,260 |
30 Oct 2019 | CNY | 8.11 | 8.16 | 7.8 | 8.07 | 8.07 | -0.08 (-0.98%) | 2,979,669 |
29 Oct 2019 | CNY | 8.22 | 8.31 | 8.05 | 8.15 | 8.15 | -0.1 (-1.21%) | 2,076,200 |
28 Oct 2019 | CNY | 8.21 | 8.32 | 8.12 | 8.25 | 8.25 | +0.12 (+1.48%) | 2,626,866 |
25 Oct 2019 | CNY | 8.05 | 8.17 | 7.91 | 8.13 | 8.13 | +0.08 (+0.99%) | 1,995,880 |
24 Oct 2019 | CNY | 7.74 | 8.17 | 7.7 | 8.05 | 8.05 | +0.31 (+4.01%) | 4,423,370 |
23 Oct 2019 | CNY | 7.62 | 7.85 | 7.51 | 7.74 | 7.74 | +0.15 (+1.98%) | 1,284,080 |
22 Oct 2019 | CNY | 7.49 | 7.61 | 7.41 | 7.59 | 7.59 | +0.12 (+1.61%) | 1,458,440 |
21 Oct 2019 | CNY | 7.64 | 7.64 | 7.3 | 7.47 | 7.47 | -0.18 (-2.35%) | 1,494,688 |
18 Oct 2019 | CNY | 7.79 | 7.91 | 7.45 | 7.65 | 7.65 | -0.14 (-1.80%) | 2,035,968 |
17 Oct 2019 | CNY | 7.95 | 8.04 | 7.79 | 7.79 | 7.79 | -0.22 (-2.75%) | 1,410,003 |
16 Oct 2019 | CNY | 8.15 | 8.2 | 7.88 | 8.01 | 8.01 | -0.14 (-1.72%) | 2,009,820 |
15 Oct 2019 | CNY | 8.34 | 8.35 | 8.05 | 8.15 | 8.15 | -0.08 (-0.97%) | 1,804,460 |
14 Oct 2019 | CNY | 8.35 | 8.39 | 8.09 | 8.23 | 8.23 | -0.02 (-0.24%) | 2,924,520 |
11 Oct 2019 | CNY | 8.3 | 8.48 | 8.17 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,428,420 |
10 Oct 2019 | CNY | 8.19 | 8.38 | 8.13 | 8.29 | 8.29 | +0.04 (+0.48%) | 2,871,680 |
9 Oct 2019 | CNY | 7.72 | 8.28 | 7.72 | 8.25 | 8.25 | +0.5 (+6.45%) | 4,549,895 |
8 Oct 2019 | CNY | 7.48 | 7.89 | 7.48 | 7.75 | 7.75 | +0.27 (+3.61%) | 3,210,221 |
30 Sep 2019 | CNY | 7.41 | 7.68 | 7.21 | 7.48 | 7.48 | -0.02 (-0.27%) | 1,237,250 |
27 Sep 2019 | CNY | 7.39 | 7.58 | 7.39 | 7.5 | 7.5 | +0.1 (+1.35%) | 1,663,100 |
26 Sep 2019 | CNY | 7.77 | 7.78 | 7.21 | 7.4 | 7.4 | -0.35 (-4.52%) | 3,175,750 |
25 Sep 2019 | CNY | 7.75 | 7.78 | 7.69 | 7.75 | 7.75 | +0.02 (+0.26%) | 2,907,500 |
24 Sep 2019 | CNY | 7.75 | 7.78 | 7.66 | 7.73 | 7.73 | -0.02 (-0.26%) | 1,892,706 |
23 Sep 2019 | CNY | 7.71 | 7.8 | 7.68 | 7.75 | 7.75 | -0.02 (-0.26%) | 1,458,840 |
20 Sep 2019 | CNY | 7.74 | 7.82 | 7.69 | 7.77 | 7.77 | +0.03 (+0.39%) | 1,448,060 |
19 Sep 2019 | CNY | 7.75 | 7.91 | 7.66 | 7.74 | 7.74 | -0.04 (-0.51%) | 1,183,580 |