Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 8.88 | 8.94 | 8.8 | 8.8 | 8.8 | -0.12 (-1.35%) | 1,166,000 |
22 Oct 2019 | CNY | 8.9 | 8.99 | 8.8 | 8.92 | 8.92 | -0.06 (-0.67%) | 1,756,071 |
21 Oct 2019 | CNY | 9.13 | 9.13 | 8.88 | 8.98 | 8.98 | -0.16 (-1.75%) | 1,751,100 |
18 Oct 2019 | CNY | 9.07 | 9.3 | 9.07 | 9.14 | 9.14 | +0.11 (+1.22%) | 3,732,400 |
17 Oct 2019 | CNY | 9.12 | 9.13 | 8.96 | 9.03 | 9.03 | -0.07 (-0.77%) | 1,532,400 |
16 Oct 2019 | CNY | 9.1 | 9.17 | 9.03 | 9.1 | 9.1 | +0.04 (+0.44%) | 1,954,800 |
15 Oct 2019 | CNY | 9.21 | 9.24 | 9.04 | 9.06 | 9.06 | -0.15 (-1.63%) | 2,368,905 |
14 Oct 2019 | CNY | 9.05 | 9.4 | 9.05 | 9.21 | 9.21 | -0.08 (-0.86%) | 5,140,169 |
11 Oct 2019 | CNY | 8.88 | 9.64 | 8.88 | 9.29 | 9.29 | +0.53 (+6.05%) | 7,570,974 |
10 Oct 2019 | CNY | 8.72 | 8.78 | 8.66 | 8.76 | 8.76 | +0.04 (+0.46%) | 1,139,724 |
9 Oct 2019 | CNY | 8.66 | 8.72 | 8.55 | 8.72 | 8.72 | +0.05 (+0.58%) | 832,700 |
8 Oct 2019 | CNY | 8.63 | 8.74 | 8.63 | 8.67 | 8.67 | +0.03 (+0.35%) | 978,200 |
30 Sep 2019 | CNY | 8.79 | 8.79 | 8.64 | 8.64 | 8.64 | -0.11 (-1.26%) | 916,200 |
27 Sep 2019 | CNY | 8.8 | 8.87 | 8.72 | 8.75 | 8.75 | -0.02 (-0.23%) | 1,392,520 |
26 Sep 2019 | CNY | 9.24 | 9.25 | 8.71 | 8.77 | 8.77 | -0.45 (-4.88%) | 2,923,820 |
25 Sep 2019 | CNY | 9.16 | 9.24 | 9.12 | 9.22 | 9.22 | 0.0 (0.0%) | 2,094,420 |
24 Sep 2019 | CNY | 9.27 | 9.34 | 9.2 | 9.22 | 9.22 | -0.06 (-0.65%) | 2,229,703 |
23 Sep 2019 | CNY | 9.4 | 9.42 | 9.23 | 9.28 | 9.28 | -0.19 (-2.01%) | 2,389,700 |
20 Sep 2019 | CNY | 9.6 | 9.65 | 9.41 | 9.47 | 9.47 | -0.1 (-1.04%) | 4,365,188 |
19 Sep 2019 | CNY | 9.4 | 9.69 | 9.13 | 9.57 | 9.57 | +0.17 (+1.81%) | 7,853,703 |
18 Sep 2019 | CNY | 9.14 | 9.73 | 9.05 | 9.4 | 9.4 | +0.37 (+4.10%) | 8,037,200 |
17 Sep 2019 | CNY | 9.19 | 9.22 | 9.02 | 9.03 | 9.03 | -0.16 (-1.74%) | 1,881,100 |
16 Sep 2019 | CNY | 9.22 | 9.31 | 9.16 | 9.19 | 9.19 | -0.06 (-0.65%) | 1,809,500 |
12 Sep 2019 | CNY | 9.19 | 9.28 | 9.13 | 9.25 | 9.25 | +0.11 (+1.20%) | 1,975,903 |
11 Sep 2019 | CNY | 9.2 | 9.25 | 9.13 | 9.14 | 9.14 | -0.06 (-0.65%) | 1,878,100 |
10 Sep 2019 | CNY | 9.28 | 9.28 | 9.17 | 9.2 | 9.2 | -0.06 (-0.65%) | 2,528,598 |
9 Sep 2019 | CNY | 9.13 | 9.27 | 9.11 | 9.26 | 9.26 | +0.19 (+2.09%) | 3,384,420 |
6 Sep 2019 | CNY | 9.07 | 9.13 | 8.98 | 9.07 | 9.07 | +0.03 (+0.33%) | 1,976,300 |
5 Sep 2019 | CNY | 9.04 | 9.18 | 8.95 | 9.04 | 9.04 | 0.0 (0.0%) | 4,307,458 |
4 Sep 2019 | CNY | 8.85 | 9.48 | 8.8 | 9.04 | 9.04 | +0.2 (+2.26%) | 5,521,604 |