Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 7.15 | 7.35 | 7.13 | 7.32 | 7.32 | +0.11 (+1.53%) | 3,440,645 |
18 Apr 2019 | CNY | 7.3 | 7.44 | 7.15 | 7.21 | 7.21 | +0.02 (+0.28%) | 4,274,263 |
17 Apr 2019 | CNY | 7.11 | 7.25 | 7.04 | 7.19 | 7.19 | +0.12 (+1.70%) | 3,733,926 |
16 Apr 2019 | CNY | 7.06 | 7.09 | 6.83 | 7.07 | 7.07 | +0.01 (+0.14%) | 3,067,603 |
15 Apr 2019 | CNY | 7.14 | 7.2 | 7.05 | 7.06 | 7.06 | -0.04 (-0.56%) | 3,256,700 |
12 Apr 2019 | CNY | 7.41 | 7.41 | 7.06 | 7.1 | 7.1 | -0.35 (-4.70%) | 5,822,563 |
11 Apr 2019 | CNY | 7.36 | 7.55 | 7.3 | 7.45 | 7.45 | +0.07 (+0.95%) | 6,319,879 |
10 Apr 2019 | CNY | 7.36 | 7.62 | 7.2 | 7.38 | 7.38 | +0.1 (+1.37%) | 8,391,744 |
9 Apr 2019 | CNY | 7.21 | 7.3 | 7.11 | 7.28 | 7.28 | +0.12 (+1.68%) | 3,637,602 |
8 Apr 2019 | CNY | 7.3 | 7.36 | 7.06 | 7.16 | 7.16 | -0.08 (-1.10%) | 3,304,682 |
4 Apr 2019 | CNY | 7.27 | 7.32 | 7.2 | 7.24 | 7.24 | +0.02 (+0.28%) | 3,824,682 |
3 Apr 2019 | CNY | 7.2 | 7.25 | 7.12 | 7.22 | 7.22 | +0.04 (+0.56%) | 3,285,200 |
2 Apr 2019 | CNY | 7.15 | 7.19 | 7.01 | 7.18 | 7.18 | +0.06 (+0.84%) | 2,969,843 |
1 Apr 2019 | CNY | 6.93 | 7.17 | 6.92 | 7.12 | 7.12 | +0.21 (+3.04%) | 3,031,200 |
29 Mar 2019 | CNY | 6.82 | 6.95 | 6.71 | 6.91 | 6.91 | +0.11 (+1.62%) | 2,080,800 |
28 Mar 2019 | CNY | 6.9 | 6.97 | 6.8 | 6.8 | 6.8 | -0.09 (-1.31%) | 1,489,863 |
27 Mar 2019 | CNY | 6.92 | 6.97 | 6.81 | 6.89 | 6.89 | -0.02 (-0.29%) | 2,013,800 |
26 Mar 2019 | CNY | 7.01 | 7.12 | 6.88 | 6.91 | 6.91 | -0.1 (-1.43%) | 2,509,281 |
25 Mar 2019 | CNY | 7 | 7.1 | 6.91 | 7.01 | 7.01 | -0.09 (-1.27%) | 2,422,206 |
22 Mar 2019 | CNY | 7.07 | 7.13 | 6.98 | 7.1 | 7.1 | +0.05 (+0.71%) | 2,748,225 |
21 Mar 2019 | CNY | 7.05 | 7.11 | 7.02 | 7.05 | 7.05 | -0.04 (-0.56%) | 3,311,900 |
20 Mar 2019 | CNY | 7.15 | 7.21 | 6.96 | 7.09 | 7.09 | -0.19 (-2.61%) | 4,801,618 |
19 Mar 2019 | CNY | 7.05 | 7.49 | 6.98 | 7.28 | 7.28 | +0.25 (+3.56%) | 7,509,125 |
18 Mar 2019 | CNY | 6.96 | 7.03 | 6.86 | 7.03 | 7.03 | +0.19 (+2.78%) | 2,579,996 |
15 Mar 2019 | CNY | 6.8 | 6.91 | 6.7 | 6.84 | 6.84 | +0.05 (+0.74%) | 2,863,318 |
14 Mar 2019 | CNY | 7.02 | 7.02 | 6.63 | 6.79 | 6.79 | -0.24 (-3.41%) | 3,992,616 |
13 Mar 2019 | CNY | 7.05 | 7.14 | 6.95 | 7.03 | 7.03 | -0.02 (-0.28%) | 4,772,823 |
12 Mar 2019 | CNY | 6.96 | 7.14 | 6.89 | 7.05 | 7.05 | +0.09 (+1.29%) | 4,157,400 |
11 Mar 2019 | CNY | 6.67 | 7 | 6.65 | 6.96 | 6.96 | +0.29 (+4.35%) | 3,157,000 |
8 Mar 2019 | CNY | 6.85 | 6.98 | 6.66 | 6.67 | 6.67 | -0.38 (-5.39%) | 3,698,200 |