Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 8.88 | 8.9 | 8.6 | 8.66 | 8.66 | -0.12 (-1.37%) | 1,944,943 |
11 Apr 2019 | CNY | 9.03 | 9.1 | 8.75 | 8.78 | 8.78 | -0.18 (-2.01%) | 1,853,502 |
10 Apr 2019 | CNY | 8.9 | 9.08 | 8.75 | 8.96 | 8.96 | +0.01 (+0.11%) | 3,117,900 |
9 Apr 2019 | CNY | 9.05 | 9.15 | 8.9 | 8.95 | 8.95 | -0.25 (-2.72%) | 3,736,559 |
8 Apr 2019 | CNY | 9.04 | 9.32 | 8.66 | 9.2 | 9.2 | +0.16 (+1.77%) | 6,638,700 |
4 Apr 2019 | CNY | 9.16 | 9.16 | 9 | 9.04 | 9.04 | -0.05 (-0.55%) | 2,930,400 |
3 Apr 2019 | CNY | 9.3 | 9.3 | 9.03 | 9.09 | 9.09 | -0.24 (-2.57%) | 4,546,969 |
2 Apr 2019 | CNY | 9.38 | 9.39 | 9.22 | 9.33 | 9.33 | -0.12 (-1.27%) | 5,538,390 |
1 Apr 2019 | CNY | 9.24 | 9.71 | 9.11 | 9.45 | 9.45 | +0.2 (+2.16%) | 10,451,057 |
29 Mar 2019 | CNY | 8.95 | 9.4 | 8.87 | 9.25 | 9.25 | +0.21 (+2.32%) | 7,023,753 |
28 Mar 2019 | CNY | 8.73 | 9.28 | 8.65 | 9.04 | 9.04 | +0.27 (+3.08%) | 4,956,350 |
27 Mar 2019 | CNY | 8.98 | 9.09 | 8.52 | 8.77 | 8.77 | -0.16 (-1.79%) | 4,221,800 |
26 Mar 2019 | CNY | 8.48 | 9.38 | 8.48 | 8.93 | 8.93 | +0.36 (+4.20%) | 7,968,738 |
25 Mar 2019 | CNY | 8.37 | 8.63 | 8.2 | 8.57 | 8.57 | +0.22 (+2.63%) | 4,189,175 |
22 Mar 2019 | CNY | 8.3 | 8.4 | 8.19 | 8.35 | 8.35 | +0.03 (+0.36%) | 1,699,205 |
21 Mar 2019 | CNY | 8.13 | 8.48 | 8.13 | 8.32 | 8.32 | +0.12 (+1.46%) | 3,077,630 |
20 Mar 2019 | CNY | 8.11 | 8.26 | 8.03 | 8.2 | 8.2 | +0.04 (+0.49%) | 1,441,530 |
19 Mar 2019 | CNY | 8.15 | 8.28 | 8.11 | 8.16 | 8.16 | +0.04 (+0.49%) | 1,480,700 |
18 Mar 2019 | CNY | 7.98 | 8.13 | 7.9 | 8.12 | 8.12 | +0.15 (+1.88%) | 1,747,659 |
15 Mar 2019 | CNY | 7.94 | 7.98 | 7.85 | 7.97 | 7.97 | +0.13 (+1.66%) | 1,319,814 |
14 Mar 2019 | CNY | 8.1 | 8.12 | 7.7 | 7.84 | 7.84 | -0.23 (-2.85%) | 2,605,899 |
13 Mar 2019 | CNY | 8.2 | 8.37 | 8 | 8.07 | 8.07 | -0.12 (-1.47%) | 2,176,661 |
12 Mar 2019 | CNY | 8.19 | 8.39 | 8.05 | 8.19 | 8.19 | +0.02 (+0.24%) | 3,722,659 |
11 Mar 2019 | CNY | 8.08 | 8.19 | 7.9 | 8.17 | 8.17 | +0.15 (+1.87%) | 2,503,357 |
8 Mar 2019 | CNY | 8.41 | 8.53 | 7.9 | 8.02 | 8.02 | -0.62 (-7.18%) | 4,623,100 |
7 Mar 2019 | CNY | 8.22 | 8.89 | 8.09 | 8.64 | 8.64 | +0.4 (+4.85%) | 6,995,296 |
6 Mar 2019 | CNY | 8.06 | 8.25 | 8 | 8.24 | 8.24 | +0.17 (+2.11%) | 4,602,633 |
5 Mar 2019 | CNY | 7.94 | 8.13 | 7.81 | 8.07 | 8.07 | +0.1 (+1.25%) | 4,300,365 |
4 Mar 2019 | CNY | 7.99 | 8.14 | 7.91 | 7.97 | 7.97 | -0.02 (-0.25%) | 3,644,584 |
1 Mar 2019 | CNY | 7.99 | 8.17 | 7.95 | 7.99 | 7.99 | +0.03 (+0.38%) | 2,384,344 |