Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 8.98 | 9.05 | 8.83 | 9.02 | 9.02 | +0.02 (+0.22%) | 653,600 |
3 Dec 2019 | CNY | 8.95 | 9.01 | 8.86 | 9 | 9 | +0.03 (+0.33%) | 1,066,700 |
2 Dec 2019 | CNY | 9.07 | 9.14 | 8.96 | 8.97 | 8.97 | -0.1 (-1.10%) | 1,094,100 |
29 Nov 2019 | CNY | 9.08 | 9.15 | 9.03 | 9.07 | 9.07 | -0.03 (-0.33%) | 600,000 |
28 Nov 2019 | CNY | 9.12 | 9.17 | 9.09 | 9.1 | 9.1 | -0.02 (-0.22%) | 575,200 |
27 Nov 2019 | CNY | 9.15 | 9.23 | 9.1 | 9.12 | 9.12 | -0.07 (-0.76%) | 1,002,600 |
26 Nov 2019 | CNY | 9.21 | 9.22 | 9.11 | 9.19 | 9.19 | -0.06 (-0.65%) | 1,201,837 |
25 Nov 2019 | CNY | 9.22 | 9.37 | 9.11 | 9.25 | 9.25 | +0.08 (+0.87%) | 1,639,837 |
22 Nov 2019 | CNY | 9.13 | 9.22 | 9.09 | 9.17 | 9.17 | +0.05 (+0.55%) | 1,335,900 |
21 Nov 2019 | CNY | 9.1 | 9.15 | 9.05 | 9.12 | 9.12 | +0.01 (+0.11%) | 848,599 |
20 Nov 2019 | CNY | 9.19 | 9.24 | 9.09 | 9.11 | 9.11 | -0.13 (-1.41%) | 1,445,784 |
19 Nov 2019 | CNY | 9.16 | 9.3 | 9.15 | 9.24 | 9.24 | +0.05 (+0.54%) | 1,245,000 |
18 Nov 2019 | CNY | 9.11 | 9.22 | 9.1 | 9.19 | 9.19 | +0.08 (+0.88%) | 1,084,345 |
15 Nov 2019 | CNY | 9.34 | 9.37 | 9.09 | 9.11 | 9.11 | -0.28 (-2.98%) | 2,007,200 |
14 Nov 2019 | CNY | 9.38 | 9.43 | 9.31 | 9.39 | 9.39 | 0.0 (0.0%) | 1,022,500 |
13 Nov 2019 | CNY | 9.45 | 9.53 | 9.33 | 9.39 | 9.39 | -0.06 (-0.63%) | 1,172,102 |
12 Nov 2019 | CNY | 9.4 | 9.49 | 9.31 | 9.45 | 9.45 | +0.05 (+0.53%) | 1,304,212 |
11 Nov 2019 | CNY | 9.66 | 9.66 | 9.32 | 9.4 | 9.4 | -0.3 (-3.09%) | 2,429,939 |
8 Nov 2019 | CNY | 9.92 | 9.95 | 9.64 | 9.7 | 9.7 | -0.19 (-1.92%) | 2,635,200 |
7 Nov 2019 | CNY | 9.78 | 9.92 | 9.67 | 9.89 | 9.89 | +0.11 (+1.12%) | 3,220,712 |
6 Nov 2019 | CNY | 9.82 | 9.82 | 9.65 | 9.78 | 9.78 | -0.07 (-0.71%) | 2,628,390 |
5 Nov 2019 | CNY | 9.58 | 9.85 | 9.52 | 9.85 | 9.85 | +0.27 (+2.82%) | 3,454,751 |
4 Nov 2019 | CNY | 9.68 | 9.84 | 9.54 | 9.58 | 9.58 | -0.07 (-0.73%) | 2,032,439 |
1 Nov 2019 | CNY | 9.32 | 9.69 | 9.23 | 9.65 | 9.65 | +0.33 (+3.54%) | 2,564,106 |
31 Oct 2019 | CNY | 9.75 | 9.75 | 9.3 | 9.32 | 9.32 | -0.38 (-3.92%) | 2,979,602 |
30 Oct 2019 | CNY | 9.56 | 9.86 | 9.5 | 9.7 | 9.7 | +0.1 (+1.04%) | 3,013,974 |
29 Oct 2019 | CNY | 9.6 | 9.86 | 9.59 | 9.6 | 9.6 | -0.09 (-0.93%) | 2,813,400 |
28 Oct 2019 | CNY | 9.4 | 9.78 | 9.35 | 9.69 | 9.69 | +0.31 (+3.30%) | 3,481,100 |
25 Oct 2019 | CNY | 9.28 | 9.42 | 9.21 | 9.38 | 9.38 | +0.11 (+1.19%) | 2,222,106 |
24 Oct 2019 | CNY | 9.18 | 9.31 | 9.13 | 9.27 | 9.27 | +0.07 (+0.76%) | 1,498,900 |