Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | CNY | 9.44 | 9.44 | 9.21 | 9.28 | 9.28 | -0.17 (-1.80%) | 2,200,407 |
29 Oct 2019 | CNY | 9.7 | 9.7 | 9.41 | 9.45 | 9.45 | -0.3 (-3.08%) | 3,147,170 |
28 Oct 2019 | CNY | 9.56 | 9.78 | 9.56 | 9.75 | 9.75 | +0.13 (+1.35%) | 2,967,778 |
25 Oct 2019 | CNY | 9.62 | 9.66 | 9.43 | 9.62 | 9.62 | -0.01 (-0.10%) | 2,875,897 |
24 Oct 2019 | CNY | 9.5 | 9.65 | 9.5 | 9.63 | 9.63 | +0.14 (+1.48%) | 2,586,876 |
23 Oct 2019 | CNY | 9.6 | 9.73 | 9.45 | 9.49 | 9.49 | -0.13 (-1.35%) | 3,023,291 |
22 Oct 2019 | CNY | 9.71 | 9.79 | 9.51 | 9.62 | 9.62 | -0.09 (-0.93%) | 4,519,260 |
21 Oct 2019 | CNY | 10.07 | 10.13 | 9.56 | 9.71 | 9.71 | -0.45 (-4.43%) | 7,092,333 |
18 Oct 2019 | CNY | 10.15 | 10.29 | 10.04 | 10.16 | 10.16 | -0.04 (-0.39%) | 6,196,242 |
17 Oct 2019 | CNY | 9.75 | 10.42 | 9.56 | 10.2 | 10.2 | +0.56 (+5.81%) | 10,423,402 |
16 Oct 2019 | CNY | 9.44 | 9.8 | 9.35 | 9.64 | 9.64 | +0.23 (+2.44%) | 4,613,919 |
15 Oct 2019 | CNY | 9.56 | 9.56 | 9.35 | 9.41 | 9.41 | -0.15 (-1.57%) | 1,812,163 |
14 Oct 2019 | CNY | 9.35 | 9.57 | 9.29 | 9.56 | 9.56 | +0.27 (+2.91%) | 3,789,523 |
11 Oct 2019 | CNY | 9.38 | 9.43 | 9.2 | 9.29 | 9.29 | -0.03 (-0.32%) | 2,608,705 |
10 Oct 2019 | CNY | 9.26 | 9.35 | 9.23 | 9.32 | 9.32 | +0.05 (+0.54%) | 1,278,994 |
9 Oct 2019 | CNY | 9.33 | 9.33 | 9.16 | 9.27 | 9.27 | -0.06 (-0.64%) | 1,235,040 |
8 Oct 2019 | CNY | 9.39 | 9.51 | 9.26 | 9.33 | 9.33 | -0.05 (-0.53%) | 1,918,734 |
30 Sep 2019 | CNY | 9.41 | 9.55 | 9.32 | 9.38 | 9.38 | -0.02 (-0.21%) | 2,065,466 |
27 Sep 2019 | CNY | 9.16 | 9.44 | 9.15 | 9.4 | 9.4 | +0.25 (+2.73%) | 1,856,825 |
26 Sep 2019 | CNY | 9.52 | 9.57 | 9.04 | 9.15 | 9.15 | -0.36 (-3.79%) | 2,457,140 |
25 Sep 2019 | CNY | 9.51 | 9.61 | 9.42 | 9.51 | 9.51 | 0.0 (0.0%) | 1,730,643 |
24 Sep 2019 | CNY | 9.64 | 9.64 | 9.46 | 9.51 | 9.51 | -0.07 (-0.73%) | 2,035,065 |
23 Sep 2019 | CNY | 9.56 | 9.75 | 9.44 | 9.58 | 9.58 | -0.04 (-0.42%) | 2,375,138 |
20 Sep 2019 | CNY | 9.72 | 9.75 | 9.54 | 9.62 | 9.62 | -0.05 (-0.52%) | 2,177,646 |
19 Sep 2019 | CNY | 9.48 | 9.74 | 9.41 | 9.67 | 9.67 | +0.22 (+2.33%) | 3,182,640 |
18 Sep 2019 | CNY | 9.6 | 9.65 | 9.4 | 9.45 | 9.45 | -0.17 (-1.77%) | 2,890,090 |
17 Sep 2019 | CNY | 9.74 | 9.95 | 9.56 | 9.62 | 9.62 | -0.11 (-1.13%) | 3,821,772 |
16 Sep 2019 | CNY | 9.76 | 9.84 | 9.67 | 9.73 | 9.73 | +0.02 (+0.21%) | 2,212,185 |
12 Sep 2019 | CNY | 9.69 | 9.78 | 9.6 | 9.71 | 9.71 | +0.06 (+0.62%) | 1,719,338 |
11 Sep 2019 | CNY | 9.69 | 9.69 | 9.58 | 9.65 | 9.65 | 0.0 (0.0%) | 1,662,071 |