Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 8.1 | 8.22 | 8.1 | 8.19 | 8.19 | +0.1 (+1.24%) | 3,194,920 |
21 Oct 2019 | CNY | 8.33 | 8.33 | 8.06 | 8.09 | 8.09 | -0.36 (-4.26%) | 7,263,560 |
18 Oct 2019 | CNY | 8.58 | 8.63 | 8.36 | 8.45 | 8.45 | -0.12 (-1.40%) | 8,555,380 |
17 Oct 2019 | CNY | 8.27 | 8.62 | 8.21 | 8.57 | 8.57 | +0.3 (+3.63%) | 9,376,720 |
16 Oct 2019 | CNY | 8.31 | 8.33 | 8.18 | 8.27 | 8.27 | +0.07 (+0.85%) | 3,429,201 |
15 Oct 2019 | CNY | 8.38 | 8.4 | 8.2 | 8.2 | 8.2 | -0.19 (-2.26%) | 4,211,180 |
14 Oct 2019 | CNY | 8.43 | 8.48 | 8.34 | 8.39 | 8.39 | +0.01 (+0.12%) | 5,705,140 |
11 Oct 2019 | CNY | 8.43 | 8.43 | 8.28 | 8.38 | 8.38 | -0.01 (-0.12%) | 5,185,670 |
10 Oct 2019 | CNY | 8.23 | 8.44 | 8.16 | 8.39 | 8.39 | +0.14 (+1.70%) | 6,115,040 |
9 Oct 2019 | CNY | 8 | 8.3 | 7.95 | 8.25 | 8.25 | +0.26 (+3.25%) | 4,871,110 |
8 Oct 2019 | CNY | 8.14 | 8.28 | 7.98 | 7.99 | 7.99 | -0.14 (-1.72%) | 4,722,740 |
30 Sep 2019 | CNY | 8.03 | 8.25 | 8.01 | 8.13 | 8.13 | +0.11 (+1.37%) | 4,361,730 |
27 Sep 2019 | CNY | 7.93 | 8.13 | 7.87 | 8.02 | 8.02 | +0.09 (+1.13%) | 4,595,099 |
26 Sep 2019 | CNY | 8.24 | 8.4 | 7.84 | 7.93 | 7.93 | -0.23 (-2.82%) | 8,487,620 |
25 Sep 2019 | CNY | 8.5 | 8.5 | 8.14 | 8.16 | 8.16 | -0.35 (-4.11%) | 10,574,950 |
24 Sep 2019 | CNY | 8.69 | 8.87 | 8.5 | 8.51 | 8.51 | -0.13 (-1.50%) | 9,903,710 |
23 Sep 2019 | CNY | 8.7 | 8.8 | 8.5 | 8.64 | 8.64 | -0.18 (-2.04%) | 10,878,170 |
20 Sep 2019 | CNY | 8.45 | 8.95 | 8.41 | 8.82 | 8.82 | +0.35 (+4.13%) | 18,365,366 |
19 Sep 2019 | CNY | 8.49 | 8.53 | 8.28 | 8.47 | 8.47 | -0.02 (-0.24%) | 8,661,156 |
18 Sep 2019 | CNY | 8.55 | 8.75 | 8.32 | 8.49 | 8.49 | -0.05 (-0.59%) | 11,760,989 |
17 Sep 2019 | CNY | 8.45 | 8.54 | 8.22 | 8.54 | 8.54 | +0.12 (+1.43%) | 12,446,705 |
16 Sep 2019 | CNY | 8.06 | 8.66 | 8.05 | 8.42 | 8.42 | +0.37 (+4.60%) | 13,418,299 |
12 Sep 2019 | CNY | 8.01 | 8.12 | 7.98 | 8.05 | 8.05 | +0.05 (+0.63%) | 4,818,926 |
11 Sep 2019 | CNY | 8.25 | 8.29 | 7.97 | 8 | 8 | -0.21 (-2.56%) | 7,707,920 |
10 Sep 2019 | CNY | 8.05 | 8.27 | 8 | 8.21 | 8.21 | +0.14 (+1.73%) | 9,811,390 |
9 Sep 2019 | CNY | 8.06 | 8.08 | 7.94 | 8.07 | 8.07 | +0.08 (+1.00%) | 7,919,875 |
6 Sep 2019 | CNY | 7.94 | 8.06 | 7.88 | 7.99 | 7.99 | +0.07 (+0.88%) | 5,641,590 |
5 Sep 2019 | CNY | 7.8 | 7.96 | 7.78 | 7.92 | 7.92 | +0.15 (+1.93%) | 5,462,576 |
4 Sep 2019 | CNY | 7.72 | 7.78 | 7.69 | 7.77 | 7.77 | +0.02 (+0.26%) | 3,123,632 |
3 Sep 2019 | CNY | 7.77 | 7.78 | 7.67 | 7.75 | 7.75 | -0.01 (-0.13%) | 3,483,480 |