Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 9 | 9.12 | 8.65 | 8.66 | 8.66 | -0.47 (-5.15%) | 4,396,700 |
7 Mar 2019 | CNY | 9 | 9.2 | 8.92 | 9.13 | 9.13 | +0.13 (+1.44%) | 5,318,222 |
6 Mar 2019 | CNY | 8.82 | 9.1 | 8.75 | 9 | 9 | +0.19 (+2.16%) | 6,913,008 |
5 Mar 2019 | CNY | 8.55 | 8.93 | 8.51 | 8.81 | 8.81 | +0.22 (+2.56%) | 5,309,900 |
4 Mar 2019 | CNY | 8.62 | 8.74 | 8.57 | 8.59 | 8.59 | +0.01 (+0.12%) | 4,158,700 |
1 Mar 2019 | CNY | 8.64 | 8.68 | 8.49 | 8.58 | 8.58 | -0.02 (-0.23%) | 1,770,500 |
28 Feb 2019 | CNY | 8.59 | 8.71 | 8.54 | 8.6 | 8.6 | -0.1 (-1.15%) | 2,772,100 |
27 Feb 2019 | CNY | 8.33 | 8.8 | 8.31 | 8.7 | 8.7 | +0.34 (+4.07%) | 5,775,860 |
26 Feb 2019 | CNY | 8.38 | 8.52 | 8.28 | 8.36 | 8.36 | -0.04 (-0.48%) | 3,398,557 |
25 Feb 2019 | CNY | 8.15 | 8.43 | 8.13 | 8.4 | 8.4 | +0.31 (+3.83%) | 3,753,513 |
22 Feb 2019 | CNY | 8.02 | 8.11 | 8.01 | 8.09 | 8.09 | +0.1 (+1.25%) | 2,165,531 |
21 Feb 2019 | CNY | 8.02 | 8.16 | 7.96 | 7.99 | 7.99 | -0.07 (-0.87%) | 1,975,856 |
20 Feb 2019 | CNY | 8.02 | 8.07 | 7.96 | 8.06 | 8.06 | +0.05 (+0.62%) | 1,201,708 |
19 Feb 2019 | CNY | 8.1 | 8.15 | 7.92 | 8.01 | 8.01 | -0.08 (-0.99%) | 2,077,308 |
18 Feb 2019 | CNY | 7.8 | 8.14 | 7.8 | 8.09 | 8.09 | +0.29 (+3.72%) | 2,370,300 |
15 Feb 2019 | CNY | 7.83 | 7.87 | 7.77 | 7.8 | 7.8 | -0.04 (-0.51%) | 822,900 |
14 Feb 2019 | CNY | 7.78 | 7.94 | 7.66 | 7.84 | 7.84 | +0.05 (+0.64%) | 1,243,500 |
13 Feb 2019 | CNY | 7.76 | 7.84 | 7.7 | 7.79 | 7.79 | +0.08 (+1.04%) | 1,481,300 |
12 Feb 2019 | CNY | 7.65 | 7.8 | 7.61 | 7.71 | 7.71 | +0.07 (+0.92%) | 985,800 |
11 Feb 2019 | CNY | 7.42 | 7.69 | 7.4 | 7.64 | 7.64 | +0.22 (+2.96%) | 1,163,694 |
1 Feb 2019 | CNY | 7.31 | 7.44 | 7.3 | 7.42 | 7.42 | +0.16 (+2.20%) | 860,094 |
31 Jan 2019 | CNY | 7.26 | 7.45 | 7.21 | 7.26 | 7.26 | -0.12 (-1.63%) | 1,039,400 |
30 Jan 2019 | CNY | 7.39 | 7.5 | 7.36 | 7.38 | 7.38 | -0.1 (-1.34%) | 793,236 |
29 Jan 2019 | CNY | 7.74 | 7.74 | 7.36 | 7.48 | 7.48 | -0.28 (-3.61%) | 1,645,135 |
28 Jan 2019 | CNY | 7.98 | 8.08 | 7.73 | 7.76 | 7.76 | -0.34 (-4.20%) | 2,441,968 |
25 Jan 2019 | CNY | 8.75 | 8.75 | 8.03 | 8.1 | 8.1 | -0.82 (-9.19%) | 5,058,760 |
24 Jan 2019 | CNY | 8.72 | 9.11 | 8.64 | 8.92 | 8.92 | +0.1 (+1.13%) | 8,275,870 |
23 Jan 2019 | CNY | 8.42 | 8.91 | 8.35 | 8.82 | 8.82 | +0.25 (+2.92%) | 4,862,084 |
22 Jan 2019 | CNY | 8.25 | 8.64 | 8.24 | 8.57 | 8.57 | +0.27 (+3.25%) | 2,652,819 |
21 Jan 2019 | CNY | 8.17 | 8.34 | 8.15 | 8.3 | 8.3 | +0.12 (+1.47%) | 1,117,600 |