Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | CNY | 8.87 | 9.05 | 8.86 | 8.97 | 8.97 | +0.04 (+0.45%) | 1,207,726 |
29 Oct 2019 | CNY | 9.08 | 9.08 | 8.93 | 8.93 | 8.93 | -0.12 (-1.33%) | 1,035,426 |
28 Oct 2019 | CNY | 8.9 | 9.05 | 8.9 | 9.05 | 9.05 | +0.15 (+1.69%) | 1,087,790 |
25 Oct 2019 | CNY | 8.87 | 8.92 | 8.79 | 8.9 | 8.9 | +0.05 (+0.56%) | 720,864 |
24 Oct 2019 | CNY | 8.85 | 8.92 | 8.69 | 8.85 | 8.85 | -0.03 (-0.34%) | 965,018 |
23 Oct 2019 | CNY | 8.9 | 8.97 | 8.84 | 8.88 | 8.88 | -0.04 (-0.45%) | 885,200 |
22 Oct 2019 | CNY | 8.75 | 8.93 | 8.68 | 8.92 | 8.92 | +0.19 (+2.18%) | 1,046,425 |
21 Oct 2019 | CNY | 8.83 | 8.88 | 8.63 | 8.73 | 8.73 | -0.15 (-1.69%) | 1,125,528 |
18 Oct 2019 | CNY | 9.09 | 9.09 | 8.82 | 8.88 | 8.88 | -0.16 (-1.77%) | 1,061,820 |
17 Oct 2019 | CNY | 9.16 | 9.16 | 8.96 | 9.04 | 9.04 | +0.06 (+0.67%) | 647,818 |
16 Oct 2019 | CNY | 9.17 | 9.22 | 8.97 | 8.98 | 8.98 | -0.19 (-2.07%) | 1,056,238 |
15 Oct 2019 | CNY | 9.2 | 9.24 | 9.11 | 9.17 | 9.17 | -0.01 (-0.11%) | 971,970 |
14 Oct 2019 | CNY | 9.12 | 9.25 | 9.09 | 9.18 | 9.18 | +0.12 (+1.32%) | 1,218,557 |
11 Oct 2019 | CNY | 9.03 | 9.06 | 8.97 | 9.06 | 9.06 | +0.04 (+0.44%) | 706,580 |
10 Oct 2019 | CNY | 9.07 | 9.07 | 8.94 | 9.02 | 9.02 | +0.02 (+0.22%) | 723,556 |
9 Oct 2019 | CNY | 8.86 | 9.05 | 8.78 | 9 | 9 | +0.13 (+1.47%) | 712,196 |
8 Oct 2019 | CNY | 8.89 | 9.05 | 8.85 | 8.87 | 8.87 | -0.01 (-0.11%) | 782,072 |
30 Sep 2019 | CNY | 8.95 | 9.07 | 8.86 | 8.88 | 8.88 | -0.07 (-0.78%) | 749,712 |
27 Sep 2019 | CNY | 8.82 | 9.05 | 8.82 | 8.95 | 8.95 | +0.1 (+1.13%) | 936,772 |
26 Sep 2019 | CNY | 9.08 | 9.14 | 8.83 | 8.85 | 8.85 | -0.25 (-2.75%) | 1,694,741 |
25 Sep 2019 | CNY | 9.26 | 9.27 | 9.06 | 9.1 | 9.1 | -0.17 (-1.83%) | 1,873,180 |
24 Sep 2019 | CNY | 9.48 | 9.48 | 9.26 | 9.27 | 9.27 | -0.21 (-2.22%) | 2,919,196 |
23 Sep 2019 | CNY | 9.17 | 9.55 | 9.06 | 9.48 | 9.48 | +0.32 (+3.49%) | 3,602,350 |
20 Sep 2019 | CNY | 9.25 | 9.27 | 9.15 | 9.16 | 9.16 | -0.07 (-0.76%) | 905,108 |
19 Sep 2019 | CNY | 9.05 | 9.24 | 9.05 | 9.23 | 9.23 | +0.18 (+1.99%) | 1,236,112 |
18 Sep 2019 | CNY | 9.18 | 9.22 | 9.04 | 9.05 | 9.05 | -0.09 (-0.98%) | 1,451,725 |
17 Sep 2019 | CNY | 9.39 | 9.39 | 9.12 | 9.14 | 9.14 | -0.19 (-2.04%) | 2,181,660 |
16 Sep 2019 | CNY | 9.23 | 9.41 | 9.23 | 9.33 | 9.33 | +0.1 (+1.08%) | 2,223,100 |
12 Sep 2019 | CNY | 9.16 | 9.27 | 9.15 | 9.23 | 9.23 | +0.03 (+0.33%) | 1,563,001 |
11 Sep 2019 | CNY | 9.25 | 9.32 | 9.17 | 9.2 | 9.2 | -0.03 (-0.33%) | 1,125,392 |