Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 9.43 | 9.96 | 9.42 | 9.9 | 9.9 | +0.49 (+5.21%) | 18,994,667 |
22 Jul 2019 | CNY | 9.52 | 9.59 | 9.25 | 9.41 | 9.41 | -0.16 (-1.67%) | 8,659,973 |
19 Jul 2019 | CNY | 9.57 | 9.69 | 9.46 | 9.57 | 9.57 | +0.01 (+0.10%) | 8,918,079 |
18 Jul 2019 | CNY | 9.56 | 9.66 | 9.4 | 9.56 | 9.56 | -0.07 (-0.73%) | 6,535,358 |
17 Jul 2019 | CNY | 9.53 | 9.73 | 9.5 | 9.63 | 9.63 | +0.07 (+0.73%) | 9,747,636 |
16 Jul 2019 | CNY | 9.47 | 9.6 | 9.38 | 9.56 | 9.56 | +0.14 (+1.49%) | 9,078,931 |
15 Jul 2019 | CNY | 9.18 | 9.46 | 9.1 | 9.42 | 9.42 | +0.25 (+2.73%) | 11,105,907 |
12 Jul 2019 | CNY | 9.22 | 9.26 | 9.11 | 9.17 | 9.17 | -0.06 (-0.65%) | 5,372,320 |
11 Jul 2019 | CNY | 9.23 | 9.34 | 9.15 | 9.23 | 9.23 | +0.01 (+0.11%) | 8,891,957 |
10 Jul 2019 | CNY | 9.36 | 9.55 | 9.2 | 9.22 | 9.22 | -0.13 (-1.39%) | 8,203,138 |
9 Jul 2019 | CNY | 9.2 | 9.41 | 9.15 | 9.35 | 9.35 | +0.11 (+1.19%) | 6,910,322 |
8 Jul 2019 | CNY | 9.68 | 9.68 | 9.21 | 9.24 | 9.24 | -0.38 (-3.95%) | 11,149,689 |
5 Jul 2019 | CNY | 9.36 | 9.75 | 9.32 | 9.62 | 9.62 | +0.26 (+2.78%) | 17,868,934 |
4 Jul 2019 | CNY | 9.19 | 9.55 | 9.14 | 9.36 | 9.36 | +0.13 (+1.41%) | 21,907,319 |
3 Jul 2019 | CNY | 9.18 | 9.3 | 9.1 | 9.23 | 9.23 | -0.58 (-5.91%) | 27,439,519 |
2 Jul 2019 | CNY | 9.97 | 10.06 | 9.75 | 9.81 | 9.81 | -0.05 (-0.51%) | 11,168,975 |
1 Jul 2019 | CNY | 9.72 | 9.88 | 9.69 | 9.86 | 9.86 | +0.3 (+3.14%) | 9,763,061 |
28 Jun 2019 | CNY | 9.66 | 9.69 | 9.5 | 9.56 | 9.56 | -0.12 (-1.24%) | 5,273,823 |
27 Jun 2019 | CNY | 9.71 | 9.85 | 9.61 | 9.68 | 9.68 | -0.03 (-0.31%) | 8,345,965 |
26 Jun 2019 | CNY | 9.7 | 9.78 | 9.56 | 9.71 | 9.71 | -0.01 (-0.10%) | 6,920,523 |
25 Jun 2019 | CNY | 9.75 | 9.85 | 9.57 | 9.72 | 9.72 | +0.01 (+0.10%) | 9,426,854 |
24 Jun 2019 | CNY | 9.8 | 9.97 | 9.69 | 9.71 | 9.71 | -0.05 (-0.51%) | 9,789,196 |
21 Jun 2019 | CNY | 9.7 | 9.8 | 9.6 | 9.76 | 9.76 | +0.19 (+1.99%) | 9,884,463 |
20 Jun 2019 | CNY | 9.34 | 9.6 | 9.28 | 9.57 | 9.57 | +0.23 (+2.46%) | 12,037,534 |
19 Jun 2019 | CNY | 9.31 | 9.45 | 9.3 | 9.34 | 9.34 | +0.19 (+2.08%) | 8,706,900 |
18 Jun 2019 | CNY | 9.25 | 9.27 | 9.1 | 9.15 | 9.15 | -0.1 (-1.08%) | 9,646,576 |
17 Jun 2019 | CNY | 9.32 | 9.33 | 9.18 | 9.25 | 9.25 | -0.13 (-1.39%) | 8,190,971 |
14 Jun 2019 | CNY | 9.5 | 9.64 | 9.33 | 9.38 | 9.38 | -0.06 (-0.64%) | 9,110,995 |
13 Jun 2019 | CNY | 9.45 | 9.52 | 9.39 | 9.44 | 9.44 | -0.01 (-0.11%) | 6,528,028 |
12 Jun 2019 | CNY | 9.58 | 9.59 | 9.44 | 9.45 | 9.45 | -0.13 (-1.36%) | 7,902,517 |