Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | CNY | 7.86 | 7.9 | 7.72 | 7.87 | 7.87 | +0.01 (+0.13%) | 2,907,659 |
16 Oct 2019 | CNY | 7.95 | 8.03 | 7.76 | 7.86 | 7.86 | -0.13 (-1.63%) | 5,977,788 |
15 Oct 2019 | CNY | 8.55 | 8.55 | 7.86 | 7.99 | 7.99 | -0.71 (-8.16%) | 11,105,716 |
14 Oct 2019 | CNY | 9.34 | 9.34 | 8.55 | 8.7 | 8.7 | -0.57 (-6.15%) | 13,667,788 |
11 Oct 2019 | CNY | 8.88 | 9.44 | 8.84 | 9.27 | 9.27 | +0.45 (+5.10%) | 10,296,776 |
10 Oct 2019 | CNY | 8.79 | 8.83 | 8.66 | 8.82 | 8.82 | +0.1 (+1.15%) | 1,928,500 |
9 Oct 2019 | CNY | 8.68 | 8.88 | 8.53 | 8.72 | 8.72 | +0.03 (+0.35%) | 2,907,649 |
8 Oct 2019 | CNY | 8.35 | 8.69 | 8.35 | 8.69 | 8.69 | +0.27 (+3.21%) | 2,853,687 |
30 Sep 2019 | CNY | 8.5 | 8.73 | 8.4 | 8.42 | 8.42 | +0.03 (+0.36%) | 2,217,800 |
27 Sep 2019 | CNY | 8.4 | 8.53 | 8.22 | 8.39 | 8.39 | -0.02 (-0.24%) | 2,699,070 |
26 Sep 2019 | CNY | 8.52 | 8.65 | 8.4 | 8.41 | 8.41 | -0.1 (-1.18%) | 2,576,991 |
25 Sep 2019 | CNY | 8.67 | 8.67 | 8.49 | 8.51 | 8.51 | -0.13 (-1.50%) | 1,975,797 |
24 Sep 2019 | CNY | 8.5 | 8.68 | 8.47 | 8.64 | 8.64 | +0.12 (+1.41%) | 2,710,974 |
23 Sep 2019 | CNY | 8.54 | 8.57 | 8.38 | 8.52 | 8.52 | -0.02 (-0.23%) | 2,059,800 |
20 Sep 2019 | CNY | 8.56 | 8.64 | 8.47 | 8.54 | 8.54 | -0.01 (-0.12%) | 1,800,600 |
19 Sep 2019 | CNY | 8.69 | 8.69 | 8.5 | 8.55 | 8.55 | +0.03 (+0.35%) | 1,545,674 |
18 Sep 2019 | CNY | 8.4 | 8.65 | 8.36 | 8.52 | 8.52 | +0.17 (+2.04%) | 3,126,619 |
17 Sep 2019 | CNY | 8.47 | 8.54 | 8.27 | 8.35 | 8.35 | -0.15 (-1.76%) | 3,453,605 |
16 Sep 2019 | CNY | 8.37 | 8.58 | 8.29 | 8.5 | 8.5 | +0.15 (+1.80%) | 3,375,005 |
12 Sep 2019 | CNY | 8.35 | 8.55 | 8.33 | 8.35 | 8.35 | -0.01 (-0.12%) | 2,358,013 |
11 Sep 2019 | CNY | 8.38 | 8.49 | 8.3 | 8.36 | 8.36 | -0.05 (-0.59%) | 3,517,205 |
10 Sep 2019 | CNY | 8.26 | 8.49 | 8.21 | 8.41 | 8.41 | +0.16 (+1.94%) | 5,239,196 |
9 Sep 2019 | CNY | 8.23 | 8.3 | 8.12 | 8.25 | 8.25 | +0.14 (+1.73%) | 3,568,400 |
6 Sep 2019 | CNY | 8.2 | 8.21 | 8.07 | 8.11 | 8.11 | +0.03 (+0.37%) | 2,946,700 |
5 Sep 2019 | CNY | 8.13 | 8.23 | 8.05 | 8.08 | 8.08 | +0.02 (+0.25%) | 7,530,788 |
4 Sep 2019 | CNY | 7.74 | 8.43 | 7.71 | 8.06 | 8.06 | +0.31 (+4.00%) | 8,434,254 |
3 Sep 2019 | CNY | 7.74 | 7.84 | 7.71 | 7.75 | 7.75 | -0.08 (-1.02%) | 3,889,111 |
2 Sep 2019 | CNY | 7.5 | 7.85 | 7.44 | 7.83 | 7.83 | +0.33 (+4.40%) | 5,413,393 |
30 Aug 2019 | CNY | 7.68 | 7.68 | 7.39 | 7.5 | 7.5 | -0.14 (-1.83%) | 3,665,300 |
29 Aug 2019 | CNY | 7.55 | 7.65 | 7.51 | 7.64 | 7.64 | +0.1 (+1.33%) | 3,091,587 |