Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | CNY | 83.62 | 84.07 | 82.49 | 83.16 | 83.16 | -0.34 (-0.41%) | 60 |
13 Feb 2019 | CNY | 83.54 | 84.33 | 83.5 | 83.5 | 83.5 | +1.95 (+2.39%) | 30 |
5 Feb 2019 | CNY | 80.24 | 81.68 | 80.24 | 81.55 | 81.55 | +0.99 (+1.23%) | 20 |
30 Jan 2019 | CNY | 79.51 | 80.56 | 79.51 | 80.56 | 80.56 | +0.93 (+1.17%) | 240 |
24 Jan 2019 | CNY | 79.88 | 80.29 | 79.63 | 79.63 | 79.63 | -1.51 (-1.86%) | 100 |
22 Jan 2019 | CNY | 81.41 | 81.41 | 81.11 | 81.14 | 81.14 | +1.34 (+1.68%) | 10 |
18 Jan 2019 | CNY | 79.61 | 80.55 | 79.61 | 79.8 | 79.8 | +0.87 (+1.10%) | 200 |
16 Jan 2019 | CNY | 79.26 | 80.26 | 78.93 | 78.93 | 78.93 | -1.25 (-1.56%) | 117 |
15 Jan 2019 | CNY | 79.01 | 80.18 | 79.01 | 80.18 | 80.18 | +0.44 (+0.55%) | 60 |
14 Jan 2019 | CNY | 78.01 | 79.74 | 78.01 | 79.74 | 79.74 | +0.59 (+0.75%) | 210 |
11 Jan 2019 | CNY | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | +1.98 (+2.57%) | 13 |
10 Jan 2019 | CNY | 77.26 | 77.26 | 75 | 77.17 | 77.17 | -0.73 (-0.94%) | 19 |
9 Jan 2019 | CNY | 80 | 80.97 | 77.9 | 77.9 | 77.9 | -2.36 (-2.94%) | 50 |
8 Jan 2019 | CNY | 77.41 | 80.26 | 77.41 | 80.26 | 80.26 | +2.62 (+3.37%) | 139 |
7 Jan 2019 | CNY | 74.94 | 78.46 | 74.23 | 77.64 | 77.64 | +2.93 (+3.92%) | 64 |
4 Jan 2019 | CNY | 73.23 | 75.25 | 73.19 | 74.71 | 74.71 | +1.76 (+2.41%) | 18 |
3 Jan 2019 | CNY | 72.06 | 73.07 | 71.09 | 72.95 | 72.95 | -0.29 (-0.40%) | 1,275 |
2 Jan 2019 | CNY | 71.59 | 73.61 | 70.26 | 73.24 | 73.24 | +3.97 (+5.73%) | 573 |
27 Dec 2018 | CNY | 70.81 | 70.81 | 69.27 | 69.27 | 69.27 | +0.64 (+0.93%) | 140 |
21 Dec 2018 | CNY | 67.51 | 68.63 | 67.26 | 68.63 | 68.63 | +0.99 (+1.46%) | 24 |
20 Dec 2018 | CNY | 67.84 | 67.95 | 66.56 | 67.64 | 67.64 | -2.01 (-2.89%) | 149 |
17 Dec 2018 | CNY | 69.79 | 69.79 | 69.02 | 69.65 | 69.65 | -1.02 (-1.44%) | 156 |
13 Dec 2018 | CNY | 71 | 71.04 | 70.57 | 70.67 | 70.67 | -0.96 (-1.34%) | 300 |
12 Dec 2018 | CNY | 71.12 | 71.86 | 71.12 | 71.63 | 71.63 | +1.88 (+2.70%) | 100 |
10 Dec 2018 | CNY | 67.42 | 69.75 | 67.42 | 69.75 | 69.75 | +1.1 (+1.60%) | 50 |
7 Dec 2018 | CNY | 70.07 | 71.2 | 68.65 | 68.65 | 68.65 | -2.87 (-4.01%) | 12 |
5 Dec 2018 | CNY | 72.65 | 72.65 | 71.52 | 71.52 | 71.52 | -1.44 (-1.97%) | 2 |
4 Dec 2018 | CNY | 73.73 | 74.45 | 72.96 | 72.96 | 72.96 | -2.01 (-2.68%) | 70 |
3 Dec 2018 | CNY | 78.09 | 78.59 | 74.97 | 74.97 | 74.97 | -1.51 (-1.97%) | 158 |
30 Nov 2018 | CNY | 75.09 | 76.48 | 75.09 | 76.48 | 76.48 | +1.31 (+1.74%) | 100 |