Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 9.04 | 9.15 | 8.91 | 9.01 | 9.01 | +0.02 (+0.22%) | 994,380 |
17 Jan 2019 | CNY | 9.14 | 9.14 | 8.93 | 8.99 | 8.99 | -0.12 (-1.32%) | 1,155,310 |
16 Jan 2019 | CNY | 9.02 | 9.2 | 8.96 | 9.11 | 9.11 | +0.09 (+1.00%) | 1,406,057 |
15 Jan 2019 | CNY | 8.93 | 9.05 | 8.88 | 9.02 | 9.02 | +0.09 (+1.01%) | 1,020,000 |
14 Jan 2019 | CNY | 9.02 | 9.08 | 8.88 | 8.93 | 8.93 | -0.09 (-1.00%) | 895,552 |
11 Jan 2019 | CNY | 9 | 9.04 | 8.8 | 9.02 | 9.02 | +0.03 (+0.33%) | 1,208,901 |
10 Jan 2019 | CNY | 8.88 | 9.09 | 8.78 | 8.99 | 8.99 | +0.12 (+1.35%) | 1,623,500 |
9 Jan 2019 | CNY | 8.98 | 9.04 | 8.85 | 8.87 | 8.87 | -0.02 (-0.22%) | 1,496,500 |
8 Jan 2019 | CNY | 8.86 | 8.99 | 8.83 | 8.89 | 8.89 | 0.0 (0.0%) | 754,700 |
7 Jan 2019 | CNY | 8.56 | 8.96 | 8.41 | 8.89 | 8.89 | +0.1 (+1.14%) | 1,031,000 |
4 Jan 2019 | CNY | 8.56 | 8.82 | 8.41 | 8.79 | 8.79 | +0.2 (+2.33%) | 1,001,800 |
3 Jan 2019 | CNY | 8.67 | 8.67 | 8.52 | 8.59 | 8.59 | +0.08 (+0.94%) | 576,700 |
2 Jan 2019 | CNY | 8.4 | 8.68 | 8.4 | 8.51 | 8.51 | -0.02 (-0.23%) | 460,200 |
28 Dec 2018 | CNY | 8.64 | 8.7 | 8.52 | 8.53 | 8.53 | -0.03 (-0.35%) | 540,015 |
27 Dec 2018 | CNY | 8.87 | 8.94 | 8.54 | 8.56 | 8.56 | -0.18 (-2.06%) | 1,082,222 |
26 Dec 2018 | CNY | 8.53 | 8.87 | 8.53 | 8.74 | 8.74 | +0.16 (+1.86%) | 1,482,600 |
25 Dec 2018 | CNY | 8.65 | 8.65 | 8.36 | 8.58 | 8.58 | -0.15 (-1.72%) | 1,130,600 |
24 Dec 2018 | CNY | 8.64 | 8.75 | 8.53 | 8.73 | 8.73 | +0.11 (+1.28%) | 923,900 |
21 Dec 2018 | CNY | 8.59 | 8.7 | 8.53 | 8.62 | 8.62 | -0.01 (-0.12%) | 847,200 |
20 Dec 2018 | CNY | 8.56 | 8.66 | 8.48 | 8.63 | 8.63 | +0.07 (+0.82%) | 892,422 |
19 Dec 2018 | CNY | 8.65 | 8.71 | 8.56 | 8.56 | 8.56 | -0.09 (-1.04%) | 705,900 |
18 Dec 2018 | CNY | 8.75 | 8.85 | 8.49 | 8.65 | 8.65 | -0.13 (-1.48%) | 998,201 |
17 Dec 2018 | CNY | 8.68 | 8.78 | 8.59 | 8.78 | 8.78 | +0.13 (+1.50%) | 712,500 |
14 Dec 2018 | CNY | 8.98 | 9.04 | 8.62 | 8.65 | 8.65 | -0.39 (-4.31%) | 1,078,801 |
13 Dec 2018 | CNY | 8.97 | 9.08 | 8.87 | 9.04 | 9.04 | +0.09 (+1.01%) | 1,080,600 |
12 Dec 2018 | CNY | 8.88 | 9 | 8.88 | 8.95 | 8.95 | +0.06 (+0.67%) | 931,758 |
11 Dec 2018 | CNY | 8.84 | 8.9 | 8.81 | 8.89 | 8.89 | +0.07 (+0.79%) | 688,400 |
10 Dec 2018 | CNY | 8.81 | 8.91 | 8.74 | 8.82 | 8.82 | -0.14 (-1.56%) | 1,058,700 |
7 Dec 2018 | CNY | 9 | 9.08 | 8.9 | 8.96 | 8.96 | +0.02 (+0.22%) | 925,400 |
6 Dec 2018 | CNY | 9.08 | 9.16 | 8.91 | 8.94 | 8.94 | -0.14 (-1.54%) | 1,247,700 |