Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 9.52 | 9.55 | 9.41 | 9.44 | 9.44 | -0.07 (-0.74%) | 13,176,978 |
2 Sep 2019 | CNY | 9.4 | 9.57 | 9.37 | 9.51 | 9.51 | +0.13 (+1.39%) | 12,577,982 |
30 Aug 2019 | CNY | 9.49 | 9.51 | 9.34 | 9.38 | 9.38 | -0.06 (-0.64%) | 10,807,789 |
29 Aug 2019 | CNY | 9.47 | 9.52 | 9.37 | 9.44 | 9.44 | -0.04 (-0.42%) | 12,790,638 |
28 Aug 2019 | CNY | 9.59 | 9.59 | 9.46 | 9.48 | 9.48 | -0.12 (-1.25%) | 11,104,424 |
27 Aug 2019 | CNY | 9.73 | 9.74 | 9.54 | 9.6 | 9.6 | +0.07 (+0.73%) | 19,117,772 |
26 Aug 2019 | CNY | 9.48 | 9.54 | 9.34 | 9.53 | 9.53 | -0.39 (-3.93%) | 21,440,879 |
23 Aug 2019 | CNY | 10 | 10.03 | 9.89 | 9.92 | 9.92 | -0.07 (-0.70%) | 8,865,185 |
22 Aug 2019 | CNY | 10.1 | 10.12 | 9.93 | 9.99 | 9.99 | -0.11 (-1.09%) | 11,094,028 |
21 Aug 2019 | CNY | 9.91 | 10.12 | 9.85 | 10.1 | 10.1 | +0.17 (+1.71%) | 17,114,454 |
20 Aug 2019 | CNY | 9.94 | 10.05 | 9.85 | 9.93 | 9.93 | -0.09 (-0.90%) | 12,543,707 |
19 Aug 2019 | CNY | 9.89 | 10.05 | 9.78 | 10.02 | 10.02 | +0.27 (+2.77%) | 15,287,762 |
16 Aug 2019 | CNY | 9.64 | 9.84 | 9.64 | 9.75 | 9.75 | +0.07 (+0.72%) | 9,747,813 |
15 Aug 2019 | CNY | 9.48 | 9.69 | 9.4 | 9.68 | 9.68 | 0.0 (0.0%) | 7,819,501 |
14 Aug 2019 | CNY | 9.76 | 9.85 | 9.65 | 9.68 | 9.68 | +0.09 (+0.94%) | 9,091,465 |
13 Aug 2019 | CNY | 9.66 | 9.66 | 9.54 | 9.59 | 9.59 | -0.11 (-1.13%) | 6,527,997 |
12 Aug 2019 | CNY | 9.54 | 9.71 | 9.49 | 9.7 | 9.7 | +0.12 (+1.25%) | 5,816,477 |
9 Aug 2019 | CNY | 9.73 | 9.89 | 9.55 | 9.58 | 9.58 | -0.09 (-0.93%) | 8,494,872 |
8 Aug 2019 | CNY | 9.55 | 9.74 | 9.55 | 9.67 | 9.67 | +0.15 (+1.58%) | 8,653,193 |
7 Aug 2019 | CNY | 9.73 | 9.73 | 9.52 | 9.52 | 9.52 | -0.1 (-1.04%) | 9,001,580 |
6 Aug 2019 | CNY | 9.7 | 9.8 | 9.38 | 9.62 | 9.62 | -0.33 (-3.32%) | 16,600,277 |
5 Aug 2019 | CNY | 10.07 | 10.2 | 9.93 | 9.95 | 9.95 | -0.11 (-1.09%) | 11,469,607 |
2 Aug 2019 | CNY | 10.01 | 10.27 | 9.97 | 10.06 | 10.06 | -0.3 (-2.90%) | 14,981,832 |
1 Aug 2019 | CNY | 10.37 | 10.5 | 10.33 | 10.36 | 10.36 | -0.1 (-0.96%) | 6,979,361 |
31 Jul 2019 | CNY | 10.43 | 10.53 | 10.32 | 10.46 | 10.46 | +0.01 (+0.10%) | 8,440,205 |
30 Jul 2019 | CNY | 10.24 | 10.59 | 10.24 | 10.45 | 10.45 | +0.15 (+1.46%) | 11,822,578 |
29 Jul 2019 | CNY | 10.43 | 10.5 | 10.22 | 10.3 | 10.3 | -0.13 (-1.25%) | 7,209,125 |
26 Jul 2019 | CNY | 10.42 | 10.5 | 10.38 | 10.43 | 10.43 | -0.01 (-0.10%) | 6,643,269 |
25 Jul 2019 | CNY | 10.38 | 10.5 | 10.31 | 10.44 | 10.44 | +0.07 (+0.68%) | 8,470,395 |
24 Jul 2019 | CNY | 10.31 | 10.49 | 10.3 | 10.37 | 10.37 | +0.1 (+0.97%) | 9,952,510 |