Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 7.59 | 7.72 | 7.51 | 7.72 | 7.72 | +0.14 (+1.85%) | 3,277,680 |
18 Apr 2019 | CNY | 7.69 | 7.69 | 7.57 | 7.58 | 7.58 | -0.08 (-1.04%) | 4,002,310 |
17 Apr 2019 | CNY | 7.7 | 7.7 | 7.58 | 7.66 | 7.66 | -0.05 (-0.65%) | 5,751,711 |
16 Apr 2019 | CNY | 7.71 | 7.72 | 7.31 | 7.71 | 7.71 | -0.17 (-2.16%) | 8,450,745 |
15 Apr 2019 | CNY | 8.07 | 8.14 | 7.87 | 7.88 | 7.88 | -0.06 (-0.76%) | 3,229,080 |
12 Apr 2019 | CNY | 8.04 | 8.08 | 7.86 | 7.94 | 7.94 | -0.1 (-1.24%) | 4,364,070 |
11 Apr 2019 | CNY | 8.26 | 8.35 | 8.02 | 8.04 | 8.04 | -0.26 (-3.13%) | 5,495,010 |
10 Apr 2019 | CNY | 8.05 | 8.38 | 8.05 | 8.3 | 8.3 | +0.15 (+1.84%) | 8,136,236 |
9 Apr 2019 | CNY | 8.05 | 8.16 | 7.98 | 8.15 | 8.15 | +0.09 (+1.12%) | 4,013,980 |
8 Apr 2019 | CNY | 8.22 | 8.26 | 7.93 | 8.06 | 8.06 | -0.12 (-1.47%) | 6,209,393 |
4 Apr 2019 | CNY | 8.29 | 8.31 | 8.07 | 8.18 | 8.18 | -0.11 (-1.33%) | 7,200,291 |
3 Apr 2019 | CNY | 8.02 | 8.37 | 7.95 | 8.29 | 8.29 | +0.25 (+3.11%) | 8,553,641 |
2 Apr 2019 | CNY | 7.92 | 8.27 | 7.92 | 8.04 | 8.04 | +0.13 (+1.64%) | 9,597,460 |
1 Apr 2019 | CNY | 7.71 | 7.96 | 7.71 | 7.91 | 7.91 | +0.23 (+2.99%) | 8,549,804 |
29 Mar 2019 | CNY | 7.63 | 7.73 | 7.44 | 7.68 | 7.68 | +0.01 (+0.13%) | 6,651,130 |
28 Mar 2019 | CNY | 7.52 | 7.72 | 7.48 | 7.67 | 7.67 | +0.14 (+1.86%) | 5,419,532 |
27 Mar 2019 | CNY | 7.64 | 7.68 | 7.43 | 7.53 | 7.53 | -0.11 (-1.44%) | 3,824,702 |
26 Mar 2019 | CNY | 7.88 | 7.89 | 7.55 | 7.64 | 7.64 | -0.18 (-2.30%) | 5,641,186 |
25 Mar 2019 | CNY | 7.62 | 7.94 | 7.53 | 7.82 | 7.82 | +0.11 (+1.43%) | 8,352,416 |
22 Mar 2019 | CNY | 7.68 | 7.73 | 7.48 | 7.71 | 7.71 | +0.02 (+0.26%) | 5,085,360 |
21 Mar 2019 | CNY | 7.62 | 7.75 | 7.55 | 7.69 | 7.69 | +0.07 (+0.92%) | 6,568,190 |
20 Mar 2019 | CNY | 7.55 | 7.64 | 7.39 | 7.62 | 7.62 | +0.04 (+0.53%) | 4,367,946 |
19 Mar 2019 | CNY | 7.65 | 7.7 | 7.55 | 7.58 | 7.58 | -0.05 (-0.66%) | 4,931,176 |
18 Mar 2019 | CNY | 7.54 | 7.64 | 7.41 | 7.63 | 7.63 | +0.17 (+2.28%) | 5,145,966 |
15 Mar 2019 | CNY | 7.31 | 7.5 | 7.31 | 7.46 | 7.46 | +0.14 (+1.91%) | 4,161,639 |
14 Mar 2019 | CNY | 7.7 | 7.7 | 7.2 | 7.32 | 7.32 | -0.31 (-4.06%) | 6,244,281 |
13 Mar 2019 | CNY | 7.57 | 7.74 | 7.53 | 7.63 | 7.63 | +0.06 (+0.79%) | 8,940,981 |
12 Mar 2019 | CNY | 7.49 | 7.75 | 7.39 | 7.57 | 7.57 | +0.18 (+2.44%) | 7,752,169 |
11 Mar 2019 | CNY | 7.09 | 7.4 | 7.09 | 7.39 | 7.39 | +0.27 (+3.79%) | 4,908,403 |
8 Mar 2019 | CNY | 7.45 | 7.53 | 7.1 | 7.12 | 7.12 | -0.48 (-6.32%) | 7,495,720 |