Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 7.21 | 7.22 | 6.95 | 6.98 | 6.98 | -0.23 (-3.19%) | 8,950,000 |
22 Oct 2019 | CNY | 7.24 | 7.24 | 7.16 | 7.21 | 7.21 | 0.0 (0.0%) | 3,343,000 |
21 Oct 2019 | CNY | 7.16 | 7.24 | 7.16 | 7.21 | 7.21 | +0.03 (+0.42%) | 3,475,100 |
18 Oct 2019 | CNY | 7.25 | 7.27 | 7.15 | 7.18 | 7.18 | -0.04 (-0.55%) | 4,578,600 |
17 Oct 2019 | CNY | 7.45 | 7.51 | 7.19 | 7.22 | 7.22 | -0.27 (-3.60%) | 11,059,950 |
16 Oct 2019 | CNY | 7.66 | 7.69 | 7.48 | 7.49 | 7.49 | -0.17 (-2.22%) | 7,158,800 |
15 Oct 2019 | CNY | 7.73 | 7.76 | 7.64 | 7.66 | 7.66 | -0.09 (-1.16%) | 4,098,617 |
14 Oct 2019 | CNY | 7.7 | 7.79 | 7.7 | 7.75 | 7.75 | +0.09 (+1.17%) | 5,853,008 |
11 Oct 2019 | CNY | 7.77 | 7.77 | 7.62 | 7.66 | 7.66 | -0.09 (-1.16%) | 4,729,008 |
10 Oct 2019 | CNY | 7.7 | 7.76 | 7.66 | 7.75 | 7.75 | +0.07 (+0.91%) | 4,549,363 |
9 Oct 2019 | CNY | 7.59 | 7.68 | 7.56 | 7.68 | 7.68 | +0.06 (+0.79%) | 2,991,263 |
8 Oct 2019 | CNY | 7.65 | 7.73 | 7.59 | 7.62 | 7.62 | 0.0 (0.0%) | 4,144,900 |
30 Sep 2019 | CNY | 7.6 | 7.69 | 7.57 | 7.62 | 7.62 | +0.05 (+0.66%) | 3,475,200 |
27 Sep 2019 | CNY | 7.55 | 7.64 | 7.5 | 7.57 | 7.57 | +0.09 (+1.20%) | 3,799,796 |
26 Sep 2019 | CNY | 7.68 | 7.72 | 7.48 | 7.48 | 7.48 | -0.18 (-2.35%) | 6,496,283 |
25 Sep 2019 | CNY | 7.81 | 7.82 | 7.65 | 7.66 | 7.66 | -0.17 (-2.17%) | 7,632,100 |
24 Sep 2019 | CNY | 7.99 | 8.01 | 7.83 | 7.83 | 7.83 | -0.13 (-1.63%) | 9,111,600 |
23 Sep 2019 | CNY | 8.12 | 8.12 | 7.84 | 7.96 | 7.96 | -0.16 (-1.97%) | 9,277,200 |
20 Sep 2019 | CNY | 8.09 | 8.14 | 8.01 | 8.12 | 8.12 | +0.04 (+0.50%) | 11,333,096 |
19 Sep 2019 | CNY | 7.85 | 8.29 | 7.75 | 8.08 | 8.08 | +0.29 (+3.72%) | 15,339,032 |
18 Sep 2019 | CNY | 7.76 | 7.88 | 7.75 | 7.79 | 7.79 | +0.04 (+0.52%) | 5,739,558 |
17 Sep 2019 | CNY | 8 | 8 | 7.7 | 7.75 | 7.75 | -0.26 (-3.25%) | 10,155,803 |
16 Sep 2019 | CNY | 8.05 | 8.11 | 7.98 | 8.01 | 8.01 | -0.04 (-0.50%) | 7,276,334 |
12 Sep 2019 | CNY | 8.08 | 8.12 | 7.97 | 8.05 | 8.05 | -0.04 (-0.49%) | 9,540,262 |
11 Sep 2019 | CNY | 8.32 | 8.32 | 8.08 | 8.09 | 8.09 | -0.16 (-1.94%) | 14,848,138 |
10 Sep 2019 | CNY | 8.07 | 8.32 | 8.03 | 8.25 | 8.25 | +0.16 (+1.98%) | 22,598,087 |
9 Sep 2019 | CNY | 7.97 | 8.09 | 7.85 | 8.09 | 8.09 | +0.16 (+2.02%) | 15,714,925 |
6 Sep 2019 | CNY | 8.03 | 8.06 | 7.84 | 7.93 | 7.93 | -0.1 (-1.25%) | 14,417,236 |
5 Sep 2019 | CNY | 8.08 | 8.15 | 8 | 8.03 | 8.03 | +0.01 (+0.12%) | 16,684,424 |
4 Sep 2019 | CNY | 7.9 | 8.06 | 7.9 | 8.02 | 8.02 | +0.07 (+0.88%) | 11,690,822 |