Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 7.29 | 7.97 | 7.22 | 7.59 | 7.59 | +0.25 (+3.41%) | 23,093,336 |
11 Apr 2019 | CNY | 6.88 | 7.39 | 6.86 | 7.34 | 7.34 | +0.42 (+6.07%) | 11,706,568 |
10 Apr 2019 | CNY | 6.89 | 6.99 | 6.77 | 6.92 | 6.92 | 0.0 (0.0%) | 3,266,513 |
9 Apr 2019 | CNY | 6.87 | 6.95 | 6.8 | 6.92 | 6.92 | +0.04 (+0.58%) | 2,777,715 |
8 Apr 2019 | CNY | 7.02 | 7.09 | 6.79 | 6.88 | 6.88 | -0.09 (-1.29%) | 4,033,140 |
4 Apr 2019 | CNY | 7.15 | 7.15 | 6.95 | 6.97 | 6.97 | -0.1 (-1.41%) | 5,021,313 |
3 Apr 2019 | CNY | 7.01 | 7.13 | 6.95 | 7.07 | 7.07 | -0.13 (-1.81%) | 7,302,364 |
2 Apr 2019 | CNY | 6.92 | 7.4 | 6.82 | 7.2 | 7.2 | +0.33 (+4.80%) | 11,678,771 |
1 Apr 2019 | CNY | 6.66 | 6.89 | 6.66 | 6.87 | 6.87 | +0.27 (+4.09%) | 4,730,160 |
29 Mar 2019 | CNY | 6.45 | 6.61 | 6.4 | 6.6 | 6.6 | +0.18 (+2.80%) | 2,673,309 |
28 Mar 2019 | CNY | 6.61 | 6.61 | 6.4 | 6.42 | 6.42 | -0.15 (-2.28%) | 2,435,445 |
27 Mar 2019 | CNY | 6.66 | 6.71 | 6.5 | 6.57 | 6.57 | -0.07 (-1.05%) | 3,357,840 |
26 Mar 2019 | CNY | 6.8 | 7.1 | 6.6 | 6.64 | 6.64 | -0.13 (-1.92%) | 4,982,485 |
25 Mar 2019 | CNY | 6.62 | 6.86 | 6.58 | 6.77 | 6.77 | +0.03 (+0.45%) | 4,081,271 |
22 Mar 2019 | CNY | 6.66 | 6.93 | 6.65 | 6.74 | 6.74 | +0.03 (+0.45%) | 5,145,903 |
21 Mar 2019 | CNY | 6.59 | 6.72 | 6.59 | 6.71 | 6.71 | +0.12 (+1.82%) | 4,544,880 |
20 Mar 2019 | CNY | 6.59 | 6.63 | 6.51 | 6.59 | 6.59 | 0.0 (0.0%) | 3,176,143 |
19 Mar 2019 | CNY | 6.55 | 6.68 | 6.52 | 6.59 | 6.59 | +0.06 (+0.92%) | 3,100,858 |
18 Mar 2019 | CNY | 6.56 | 6.56 | 6.45 | 6.53 | 6.53 | +0.06 (+0.93%) | 3,278,680 |
15 Mar 2019 | CNY | 6.35 | 6.6 | 6.35 | 6.47 | 6.47 | +0.13 (+2.05%) | 3,082,540 |
14 Mar 2019 | CNY | 6.52 | 6.59 | 6.24 | 6.34 | 6.34 | -0.2 (-3.06%) | 3,353,174 |
13 Mar 2019 | CNY | 6.67 | 6.78 | 6.54 | 6.54 | 6.54 | -0.09 (-1.36%) | 4,824,760 |
12 Mar 2019 | CNY | 6.66 | 6.89 | 6.53 | 6.63 | 6.63 | +0.04 (+0.61%) | 4,433,530 |
11 Mar 2019 | CNY | 6.35 | 6.61 | 6.3 | 6.59 | 6.59 | +0.24 (+3.78%) | 4,626,042 |
8 Mar 2019 | CNY | 6.65 | 6.74 | 6.33 | 6.35 | 6.35 | -0.43 (-6.34%) | 4,824,848 |
7 Mar 2019 | CNY | 6.54 | 7.15 | 6.52 | 6.78 | 6.78 | +0.25 (+3.83%) | 5,483,557 |
6 Mar 2019 | CNY | 6.37 | 6.54 | 6.16 | 6.53 | 6.53 | +0.2 (+3.16%) | 4,424,804 |
5 Mar 2019 | CNY | 6.22 | 6.35 | 6.16 | 6.33 | 6.33 | +0.09 (+1.44%) | 2,875,832 |
4 Mar 2019 | CNY | 6.23 | 6.38 | 6.22 | 6.24 | 6.24 | +0.07 (+1.13%) | 3,526,468 |
1 Mar 2019 | CNY | 6.17 | 6.25 | 6.08 | 6.17 | 6.17 | +0.02 (+0.33%) | 2,339,730 |