Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 9.59 | 9.7 | 9.4 | 9.4 | 9.4 | -0.19 (-1.98%) | 2,370,100 |
19 Apr 2019 | CNY | 9.72 | 9.82 | 9.38 | 9.59 | 9.59 | -0.29 (-2.94%) | 4,985,462 |
18 Apr 2019 | CNY | 9.65 | 10.26 | 9.65 | 9.88 | 9.88 | +0.3 (+3.13%) | 7,653,936 |
17 Apr 2019 | CNY | 9.6 | 9.64 | 9.49 | 9.58 | 9.58 | 0.0 (0.0%) | 1,905,900 |
16 Apr 2019 | CNY | 9.35 | 9.6 | 9.28 | 9.58 | 9.58 | +0.21 (+2.24%) | 1,782,200 |
15 Apr 2019 | CNY | 9.65 | 9.75 | 9.09 | 9.37 | 9.37 | -0.23 (-2.40%) | 1,815,500 |
12 Apr 2019 | CNY | 9.61 | 9.65 | 9.46 | 9.6 | 9.6 | +0.06 (+0.63%) | 1,454,700 |
11 Apr 2019 | CNY | 9.73 | 9.81 | 9.53 | 9.54 | 9.54 | -0.16 (-1.65%) | 2,309,600 |
10 Apr 2019 | CNY | 9.8 | 9.89 | 9.62 | 9.7 | 9.7 | -0.06 (-0.61%) | 2,500,400 |
9 Apr 2019 | CNY | 9.95 | 10 | 9.65 | 9.76 | 9.76 | -0.18 (-1.81%) | 3,038,000 |
8 Apr 2019 | CNY | 9.65 | 10.04 | 9.65 | 9.94 | 9.94 | +0.3 (+3.11%) | 5,337,206 |
4 Apr 2019 | CNY | 9.7 | 9.84 | 9.58 | 9.64 | 9.64 | -0.05 (-0.52%) | 3,116,092 |
3 Apr 2019 | CNY | 9.66 | 9.74 | 9.56 | 9.69 | 9.69 | -0.02 (-0.21%) | 3,149,138 |
2 Apr 2019 | CNY | 9.7 | 9.87 | 9.58 | 9.71 | 9.71 | -0.01 (-0.10%) | 5,165,749 |
1 Apr 2019 | CNY | 9.51 | 9.76 | 9.41 | 9.72 | 9.72 | +0.17 (+1.78%) | 5,976,580 |
29 Mar 2019 | CNY | 9.29 | 9.85 | 9.08 | 9.55 | 9.55 | +0.21 (+2.25%) | 6,499,806 |
28 Mar 2019 | CNY | 9.23 | 9.5 | 9.21 | 9.34 | 9.34 | +0.12 (+1.30%) | 3,428,014 |
27 Mar 2019 | CNY | 9.09 | 9.24 | 9.01 | 9.22 | 9.22 | +0.15 (+1.65%) | 2,109,385 |
26 Mar 2019 | CNY | 9.41 | 9.53 | 8.99 | 9.07 | 9.07 | -0.24 (-2.58%) | 2,847,962 |
25 Mar 2019 | CNY | 9.17 | 9.46 | 9.15 | 9.31 | 9.31 | -0.1 (-1.06%) | 2,302,300 |
22 Mar 2019 | CNY | 9.2 | 9.58 | 9.2 | 9.41 | 9.41 | +0.15 (+1.62%) | 3,221,683 |
21 Mar 2019 | CNY | 9.27 | 9.3 | 9.16 | 9.26 | 9.26 | +0.07 (+0.76%) | 2,610,603 |
20 Mar 2019 | CNY | 9.28 | 9.3 | 9.03 | 9.19 | 9.19 | +0.01 (+0.11%) | 2,394,946 |
19 Mar 2019 | CNY | 9.24 | 9.26 | 9.11 | 9.18 | 9.18 | 0.0 (0.0%) | 1,732,713 |
18 Mar 2019 | CNY | 9.03 | 9.21 | 8.91 | 9.18 | 9.18 | +0.2 (+2.23%) | 2,393,889 |
15 Mar 2019 | CNY | 8.78 | 9.05 | 8.78 | 8.98 | 8.98 | +0.18 (+2.05%) | 1,949,129 |
14 Mar 2019 | CNY | 9 | 9.15 | 8.71 | 8.8 | 8.8 | -0.24 (-2.65%) | 2,144,400 |
13 Mar 2019 | CNY | 9.2 | 9.25 | 8.88 | 9.04 | 9.04 | -0.1 (-1.09%) | 2,212,228 |
12 Mar 2019 | CNY | 9.11 | 9.29 | 9.02 | 9.14 | 9.14 | +0.11 (+1.22%) | 3,820,178 |
11 Mar 2019 | CNY | 8.66 | 9.05 | 8.66 | 9.03 | 9.03 | +0.37 (+4.27%) | 3,123,750 |