Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 9.69 | 9.75 | 9.51 | 9.56 | 9.56 | -0.1 (-1.04%) | 1,680,400 |
11 Apr 2019 | CNY | 9.86 | 10.02 | 9.58 | 9.66 | 9.66 | -0.27 (-2.72%) | 2,638,300 |
10 Apr 2019 | CNY | 9.75 | 10.24 | 9.75 | 9.93 | 9.93 | +0.13 (+1.33%) | 3,393,227 |
9 Apr 2019 | CNY | 9.72 | 9.85 | 9.62 | 9.8 | 9.8 | +0.12 (+1.24%) | 2,287,996 |
8 Apr 2019 | CNY | 9.75 | 9.86 | 9.63 | 9.68 | 9.68 | +0.02 (+0.21%) | 3,052,233 |
4 Apr 2019 | CNY | 9.68 | 9.82 | 9.58 | 9.66 | 9.66 | 0.0 (0.0%) | 1,933,000 |
3 Apr 2019 | CNY | 9.62 | 9.68 | 9.55 | 9.66 | 9.66 | +0.06 (+0.63%) | 1,727,738 |
2 Apr 2019 | CNY | 9.61 | 9.66 | 9.53 | 9.6 | 9.6 | +0.02 (+0.21%) | 2,050,100 |
1 Apr 2019 | CNY | 9.29 | 9.61 | 9.29 | 9.58 | 9.58 | +0.25 (+2.68%) | 2,543,600 |
29 Mar 2019 | CNY | 9.13 | 9.36 | 9.03 | 9.33 | 9.33 | +0.23 (+2.53%) | 1,649,400 |
28 Mar 2019 | CNY | 9.19 | 9.23 | 9.09 | 9.1 | 9.1 | -0.06 (-0.66%) | 1,283,100 |
27 Mar 2019 | CNY | 9.19 | 9.21 | 9.04 | 9.16 | 9.16 | +0.02 (+0.22%) | 1,226,100 |
26 Mar 2019 | CNY | 9.36 | 9.45 | 9.13 | 9.14 | 9.14 | -0.22 (-2.35%) | 1,975,048 |
25 Mar 2019 | CNY | 9.45 | 9.49 | 9.35 | 9.36 | 9.36 | -0.14 (-1.47%) | 1,629,400 |
22 Mar 2019 | CNY | 9.59 | 9.59 | 9.38 | 9.5 | 9.5 | -0.02 (-0.21%) | 1,312,500 |
21 Mar 2019 | CNY | 9.38 | 9.58 | 9.38 | 9.52 | 9.52 | +0.09 (+0.95%) | 2,343,758 |
20 Mar 2019 | CNY | 9.46 | 9.5 | 9.3 | 9.43 | 9.43 | -0.02 (-0.21%) | 1,361,200 |
19 Mar 2019 | CNY | 9.44 | 9.48 | 9.27 | 9.45 | 9.45 | +0.07 (+0.75%) | 1,931,057 |
18 Mar 2019 | CNY | 9.17 | 9.42 | 9.17 | 9.38 | 9.38 | +0.17 (+1.85%) | 1,762,500 |
15 Mar 2019 | CNY | 9.1 | 9.29 | 9.06 | 9.21 | 9.21 | +0.11 (+1.21%) | 1,819,858 |
14 Mar 2019 | CNY | 9.08 | 9.43 | 9 | 9.1 | 9.1 | -0.23 (-2.47%) | 1,772,400 |
13 Mar 2019 | CNY | 9.55 | 9.61 | 9.31 | 9.33 | 9.33 | -0.22 (-2.30%) | 2,863,868 |
12 Mar 2019 | CNY | 9.42 | 9.92 | 9.38 | 9.55 | 9.55 | +0.15 (+1.60%) | 4,270,299 |
11 Mar 2019 | CNY | 8.98 | 9.45 | 8.97 | 9.4 | 9.4 | +0.41 (+4.56%) | 3,535,437 |
8 Mar 2019 | CNY | 9.34 | 9.34 | 8.99 | 8.99 | 8.99 | -0.35 (-3.75%) | 2,867,700 |
7 Mar 2019 | CNY | 9.4 | 9.42 | 9.24 | 9.34 | 9.34 | +0.09 (+0.97%) | 2,669,010 |
6 Mar 2019 | CNY | 9.09 | 9.25 | 9.04 | 9.25 | 9.25 | +0.15 (+1.65%) | 2,804,889 |
5 Mar 2019 | CNY | 9.05 | 9.11 | 8.94 | 9.1 | 9.1 | +0.06 (+0.66%) | 1,894,510 |
4 Mar 2019 | CNY | 9 | 9.18 | 8.89 | 9.04 | 9.04 | +0.17 (+1.92%) | 3,017,478 |
1 Mar 2019 | CNY | 8.88 | 8.9 | 8.8 | 8.87 | 8.87 | +0.03 (+0.34%) | 1,263,700 |