Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 9.02 | 9.65 | 8.85 | 8.87 | 8.87 | -0.83 (-8.56%) | 185,657,499 |
30 May 2019 | CNY | 9.39 | 10.3 | 8.56 | 9.7 | 9.7 | +0.31 (+3.30%) | 306,242,213 |
29 May 2019 | CNY | 9 | 9.39 | 8.75 | 9.39 | 9.39 | +0.85 (+9.95%) | 161,179,251 |
28 May 2019 | CNY | 7.55 | 8.54 | 7.55 | 8.54 | 8.54 | +0.78 (+10.05%) | 209,518,810 |
27 May 2019 | CNY | 7.49 | 8.08 | 7.24 | 7.76 | 7.76 | +0.21 (+2.78%) | 214,027,505 |
24 May 2019 | CNY | 7.65 | 8.7 | 7.43 | 7.55 | 7.55 | -0.7 (-8.48%) | 282,222,138 |
23 May 2019 | CNY | 7.76 | 8.25 | 7.58 | 8.25 | 8.25 | +0.75 (+10%) | 284,141,111 |
22 May 2019 | CNY | 7.9 | 7.9 | 7.33 | 7.5 | 7.5 | +0.32 (+4.46%) | 197,657,702 |
21 May 2019 | CNY | 6.89 | 7.18 | 6.53 | 7.18 | 7.18 | +0.65 (+9.95%) | 154,521,715 |
20 May 2019 | CNY | 6.01 | 6.53 | 5.94 | 6.53 | 6.53 | +0.59 (+9.93%) | 208,447,228 |
17 May 2019 | CNY | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | +0.54 (+10%) | 39,125,042 |
16 May 2019 | CNY | 5.31 | 5.4 | 5.31 | 5.4 | 5.4 | +0.49 (+9.98%) | 20,327,498 |
15 May 2019 | CNY | 4.75 | 5.05 | 4.7 | 4.91 | 4.91 | +0.14 (+2.94%) | 37,872,354 |
14 May 2019 | CNY | 4.84 | 5.05 | 4.76 | 4.77 | 4.77 | +0.03 (+0.63%) | 30,843,195 |
13 May 2019 | CNY | 4.7 | 4.87 | 4.67 | 4.74 | 4.74 | -0.15 (-3.07%) | 25,009,159 |
10 May 2019 | CNY | 4.72 | 4.93 | 4.67 | 4.89 | 4.89 | +0.15 (+3.16%) | 54,461,008 |
9 May 2019 | CNY | 4.26 | 4.74 | 4.24 | 4.74 | 4.74 | +0.43 (+9.98%) | 39,849,531 |
8 May 2019 | CNY | 4.2 | 4.36 | 4.16 | 4.31 | 4.31 | +0.03 (+0.70%) | 9,700,522 |
7 May 2019 | CNY | 4.25 | 4.3 | 4.2 | 4.28 | 4.28 | +0.08 (+1.90%) | 8,855,104 |
6 May 2019 | CNY | 4.49 | 4.54 | 4.18 | 4.2 | 4.2 | -0.6 (-12.50%) | 15,484,736 |
26 Apr 2019 | CNY | 5 | 5.03 | 4.8 | 4.8 | 4.8 | -0.28 (-5.51%) | 22,767,507 |
25 Apr 2019 | CNY | 5.22 | 5.35 | 5.07 | 5.08 | 5.08 | -0.14 (-2.68%) | 24,694,065 |
24 Apr 2019 | CNY | 5.25 | 5.27 | 5.13 | 5.22 | 5.22 | -0.09 (-1.69%) | 16,553,008 |
23 Apr 2019 | CNY | 5.3 | 5.45 | 5.11 | 5.31 | 5.31 | 0.0 (0.0%) | 27,340,008 |
22 Apr 2019 | CNY | 5.33 | 5.45 | 5.27 | 5.31 | 5.31 | -0.01 (-0.19%) | 28,540,348 |
19 Apr 2019 | CNY | 5.26 | 5.39 | 5.1 | 5.32 | 5.32 | +0.05 (+0.95%) | 27,760,256 |
18 Apr 2019 | CNY | 5.24 | 5.35 | 5.21 | 5.27 | 5.27 | +0.04 (+0.76%) | 18,444,382 |
17 Apr 2019 | CNY | 5.24 | 5.31 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 17,778,042 |
16 Apr 2019 | CNY | 5.07 | 5.28 | 5.02 | 5.27 | 5.27 | +0.17 (+3.33%) | 21,383,882 |
15 Apr 2019 | CNY | 5.27 | 5.31 | 5.09 | 5.1 | 5.1 | -0.12 (-2.30%) | 15,096,102 |