Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | CNY | 9.17 | 9.2 | 8.96 | 9.13 | 7.0231 | 0.0 (0.0%) | 3,083,615 |
18 Mar 2019 | CNY | 9.08 | 9.14 | 8.9 | 9.13 | 7.0231 | +0.13 (+1.44%) | 3,242,649 |
15 Mar 2019 | CNY | 8.93 | 9.05 | 8.84 | 9 | 6.9231 | +0.18 (+2.04%) | 4,260,300 |
14 Mar 2019 | CNY | 9.02 | 9.07 | 8.56 | 8.82 | 6.7846 | -0.21 (-2.33%) | 2,666,138 |
13 Mar 2019 | CNY | 9.05 | 9.08 | 8.84 | 9.03 | 6.9462 | -0.05 (-0.55%) | 3,099,536 |
12 Mar 2019 | CNY | 9.23 | 9.25 | 8.86 | 9.08 | 6.9846 | +0.06 (+0.67%) | 4,645,953 |
11 Mar 2019 | CNY | 8.6 | 9.04 | 8.54 | 9.02 | 6.9385 | +0.32 (+3.68%) | 4,754,677 |
8 Mar 2019 | CNY | 8.89 | 9.48 | 8.5 | 8.7 | 6.6923 | -0.35 (-3.87%) | 8,338,075 |
7 Mar 2019 | CNY | 8.64 | 9.08 | 8.55 | 9.05 | 6.9615 | +0.4 (+4.62%) | 4,877,436 |
6 Mar 2019 | CNY | 8.44 | 8.66 | 8.36 | 8.65 | 6.6538 | +0.24 (+2.85%) | 3,975,353 |
5 Mar 2019 | CNY | 8.27 | 8.41 | 8.23 | 8.41 | 6.4692 | +0.17 (+2.06%) | 2,812,767 |
4 Mar 2019 | CNY | 8.25 | 8.42 | 8.21 | 8.24 | 6.3385 | +0.04 (+0.49%) | 3,203,400 |
1 Mar 2019 | CNY | 8.27 | 8.34 | 8.1 | 8.2 | 6.3077 | -0.07 (-0.85%) | 1,937,630 |
28 Feb 2019 | CNY | 8.18 | 8.29 | 8.18 | 8.27 | 6.3615 | +0.09 (+1.10%) | 1,244,915 |
27 Feb 2019 | CNY | 8.2 | 8.44 | 8.12 | 8.18 | 6.2923 | -0.04 (-0.49%) | 1,953,200 |
26 Feb 2019 | CNY | 8.22 | 8.42 | 8.14 | 8.22 | 6.3231 | -0.05 (-0.60%) | 2,992,998 |
25 Feb 2019 | CNY | 7.97 | 8.27 | 7.97 | 8.27 | 6.3615 | +0.26 (+3.25%) | 3,148,208 |
22 Feb 2019 | CNY | 7.77 | 8.04 | 7.74 | 8.01 | 6.1615 | +0.24 (+3.09%) | 2,800,900 |
21 Feb 2019 | CNY | 7.76 | 7.89 | 7.73 | 7.77 | 5.9769 | -0.03 (-0.38%) | 1,863,300 |
20 Feb 2019 | CNY | 7.86 | 7.97 | 7.71 | 7.8 | 6 | -0.08 (-1.02%) | 1,957,774 |
19 Feb 2019 | CNY | 7.78 | 7.88 | 7.64 | 7.88 | 6.0615 | +0.12 (+1.55%) | 2,503,266 |
18 Feb 2019 | CNY | 7.55 | 7.76 | 7.55 | 7.76 | 5.9692 | +0.21 (+2.78%) | 1,405,922 |
15 Feb 2019 | CNY | 7.49 | 7.64 | 7.48 | 7.55 | 5.8077 | 0.0 (0.0%) | 1,019,000 |
14 Feb 2019 | CNY | 7.53 | 7.61 | 7.48 | 7.55 | 5.8077 | +0.02 (+0.27%) | 1,265,844 |
13 Feb 2019 | CNY | 7.4 | 7.55 | 7.36 | 7.53 | 5.7923 | +0.14 (+1.89%) | 1,458,173 |
12 Feb 2019 | CNY | 7.3 | 7.43 | 7.27 | 7.39 | 5.6846 | +0.08 (+1.09%) | 1,405,273 |
11 Feb 2019 | CNY | 7.2 | 7.44 | 7.15 | 7.31 | 5.6231 | +0.15 (+2.09%) | 1,502,144 |
1 Feb 2019 | CNY | 7.09 | 7.24 | 7.09 | 7.16 | 5.5077 | +0.06 (+0.85%) | 1,005,381 |
31 Jan 2019 | CNY | 7.13 | 7.25 | 7.04 | 7.1 | 5.4615 | -0.01 (-0.14%) | 984,151 |
30 Jan 2019 | CNY | 7.15 | 7.25 | 7.09 | 7.11 | 5.4692 | -0.05 (-0.70%) | 824,623 |