Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | CNY | 8.4524 | 8.6607 | 8.4524 | 8.5952 | 8.5952 | +0.143 (+1.69%) | 10,686,387 |
11 Oct 2019 | CNY | 8.7024 | 8.8691 | 8.4524 | 8.4524 | 8.4524 | -0.524 (-5.84%) | 16,177,635 |
10 Oct 2019 | CNY | 8.4524 | 9.2143 | 8.4524 | 8.9762 | 8.9762 | -0.28 (-3.02%) | 25,827,933 |
9 Oct 2019 | CNY | 10.1191 | 11.3095 | 9.256 | 9.256 | 9.256 | -1.03 (-10.01%) | 31,912,534 |
8 Oct 2019 | CNY | 9.4941 | 10.2857 | 9.4524 | 10.2857 | 10.2857 | +0.934 (+9.99%) | 28,047,270 |
30 Sep 2019 | CNY | 8.6488 | 9.3512 | 8.5714 | 9.3512 | 9.3512 | +0.851 (+10.01%) | 24,597,405 |
27 Sep 2019 | CNY | 7.7262 | 8.5 | 7.6786 | 8.5 | 8.5 | +0.774 (+10.02%) | 9,495,018 |
26 Sep 2019 | CNY | 7.9464 | 8.006 | 7.625 | 7.7262 | 7.7262 | -0.179 (-2.26%) | 2,609,013 |
25 Sep 2019 | CNY | 8.1131 | 8.1131 | 7.8869 | 7.9048 | 7.9048 | -0.173 (-2.14%) | 2,315,322 |
24 Sep 2019 | CNY | 8.1369 | 8.1607 | 8.0179 | 8.0774 | 8.0774 | -0.059 (-0.73%) | 2,391,312 |
23 Sep 2019 | CNY | 8.1548 | 8.1905 | 7.9643 | 8.1369 | 8.1369 | -0.012 (-0.15%) | 2,595,262 |
20 Sep 2019 | CNY | 8.2143 | 8.2798 | 8.131 | 8.1488 | 8.1488 | -0.054 (-0.65%) | 2,516,302 |
19 Sep 2019 | CNY | 8.1845 | 8.2441 | 8.125 | 8.2024 | 8.2024 | 0.0 (0.0%) | 3,692,372 |
18 Sep 2019 | CNY | 8.0179 | 8.2679 | 7.9464 | 8.2024 | 8.2024 | +0.161 (+2.00%) | 5,940,409 |
17 Sep 2019 | CNY | 8.1429 | 8.1429 | 7.8274 | 8.0417 | 8.0417 | -0.071 (-0.88%) | 3,492,284 |
16 Sep 2019 | CNY | 8.1429 | 8.1667 | 8.0714 | 8.1131 | 8.1131 | +0.018 (+0.22%) | 2,073,627 |
12 Sep 2019 | CNY | 8.0833 | 8.1071 | 8 | 8.0952 | 8.0952 | +0.083 (+1.04%) | 2,123,355 |
11 Sep 2019 | CNY | 8.0476 | 8.1488 | 7.9941 | 8.0119 | 8.0119 | -0.036 (-0.44%) | 1,654,464 |
10 Sep 2019 | CNY | 8.0655 | 8.0833 | 7.9762 | 8.0476 | 8.0476 | -0.018 (-0.22%) | 2,044,560 |
9 Sep 2019 | CNY | 7.9762 | 8.0714 | 7.9226 | 8.0655 | 8.0655 | +0.149 (+1.88%) | 2,573,202 |
6 Sep 2019 | CNY | 7.9048 | 7.9464 | 7.8333 | 7.9167 | 7.9167 | 0.0 (0.0%) | 2,196,264 |
5 Sep 2019 | CNY | 7.9464 | 8.0238 | 7.881 | 7.9167 | 7.9167 | +0.018 (+0.23%) | 2,987,937 |
4 Sep 2019 | CNY | 7.8393 | 7.9048 | 7.7798 | 7.8988 | 7.8988 | +0.059 (+0.76%) | 2,073,624 |
3 Sep 2019 | CNY | 7.875 | 7.9167 | 7.7857 | 7.8393 | 7.8393 | +0.036 (+0.46%) | 1,592,808 |
2 Sep 2019 | CNY | 7.6071 | 7.8274 | 7.6071 | 7.8036 | 7.8036 | +0.155 (+2.02%) | 1,622,199 |
30 Aug 2019 | CNY | 7.8095 | 7.8988 | 7.5952 | 7.6488 | 7.6488 | -0.173 (-2.21%) | 1,912,794 |
29 Aug 2019 | CNY | 7.8274 | 7.8929 | 7.7798 | 7.8214 | 7.8214 | -0.012 (-0.15%) | 1,405,496 |
28 Aug 2019 | CNY | 7.875 | 7.8869 | 7.7679 | 7.8333 | 7.8333 | -0.042 (-0.53%) | 1,795,920 |
27 Aug 2019 | CNY | 7.75 | 7.8929 | 7.7441 | 7.875 | 7.875 | +0.113 (+1.46%) | 2,530,985 |
26 Aug 2019 | CNY | 7.6905 | 7.7976 | 7.5298 | 7.7619 | 7.7619 | -0.018 (-0.23%) | 1,621,704 |