Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 8.21 | 9.1 | 8.08 | 8.85 | 8.85 | +0.51 (+6.12%) | 150,377,910 |
10 Jun 2019 | CNY | 8.16 | 8.55 | 7.72 | 8.34 | 8.34 | +0.52 (+6.65%) | 126,958,682 |
6 Jun 2019 | CNY | 7.32 | 8.08 | 7.32 | 7.82 | 7.82 | +0.37 (+4.97%) | 94,205,277 |
5 Jun 2019 | CNY | 7.68 | 7.79 | 7.41 | 7.45 | 7.45 | +0.08 (+1.09%) | 46,788,665 |
4 Jun 2019 | CNY | 7.58 | 7.7 | 7.25 | 7.37 | 7.37 | -0.26 (-3.41%) | 47,221,036 |
3 Jun 2019 | CNY | 7.9 | 7.96 | 7.55 | 7.63 | 7.63 | -0.34 (-4.27%) | 72,296,262 |
31 May 2019 | CNY | 7.58 | 8.32 | 7.54 | 7.97 | 7.97 | +0.39 (+5.15%) | 111,582,346 |
30 May 2019 | CNY | 7.71 | 7.86 | 7.34 | 7.58 | 7.58 | -0.3 (-3.81%) | 71,487,436 |
29 May 2019 | CNY | 7.69 | 8.05 | 7.62 | 7.88 | 7.88 | +0.38 (+5.07%) | 94,022,777 |
28 May 2019 | CNY | 7.36 | 7.63 | 7.28 | 7.5 | 7.5 | +0.05 (+0.67%) | 54,533,668 |
27 May 2019 | CNY | 7.12 | 7.59 | 7.1 | 7.45 | 7.45 | +0.33 (+4.63%) | 49,812,234 |
24 May 2019 | CNY | 7.1 | 7.49 | 7.02 | 7.12 | 7.12 | -0.13 (-1.79%) | 46,355,804 |
23 May 2019 | CNY | 7.43 | 7.65 | 7.08 | 7.25 | 7.25 | -0.3 (-3.97%) | 57,689,828 |
22 May 2019 | CNY | 7.89 | 8.08 | 7.55 | 7.55 | 7.55 | -0.53 (-6.56%) | 80,884,764 |
21 May 2019 | CNY | 7.7 | 8.33 | 7.25 | 8.08 | 8.08 | +0.51 (+6.74%) | 119,355,791 |
20 May 2019 | CNY | 6.71 | 7.58 | 6.6 | 7.57 | 7.57 | +0.67 (+9.71%) | 62,953,969 |
17 May 2019 | CNY | 7.25 | 7.35 | 6.85 | 6.9 | 6.9 | -0.32 (-4.43%) | 58,531,528 |
16 May 2019 | CNY | 6.54 | 7.22 | 6.53 | 7.22 | 7.22 | +0.66 (+10.06%) | 63,788,245 |
15 May 2019 | CNY | 6.48 | 6.59 | 6.48 | 6.56 | 6.56 | +0.1 (+1.55%) | 11,332,709 |
14 May 2019 | CNY | 6.48 | 6.6 | 6.41 | 6.46 | 6.46 | -0.03 (-0.46%) | 11,792,107 |
13 May 2019 | CNY | 6.58 | 6.64 | 6.45 | 6.49 | 6.49 | -0.18 (-2.70%) | 11,478,469 |
10 May 2019 | CNY | 6.49 | 6.73 | 6.29 | 6.67 | 6.67 | +0.2 (+3.09%) | 19,471,989 |
9 May 2019 | CNY | 6.33 | 6.58 | 6.27 | 6.47 | 6.47 | +0.09 (+1.41%) | 19,637,173 |
8 May 2019 | CNY | 6.23 | 6.47 | 6.12 | 6.38 | 6.38 | -0.02 (-0.31%) | 12,955,573 |
7 May 2019 | CNY | 6.35 | 6.46 | 6.21 | 6.4 | 6.4 | +0.1 (+1.59%) | 15,926,336 |
6 May 2019 | CNY | 6.76 | 6.76 | 6.2 | 6.3 | 6.3 | -0.84 (-11.76%) | 28,758,481 |
26 Apr 2019 | CNY | 7.15 | 7.3 | 7.08 | 7.14 | 7.14 | -0.06 (-0.83%) | 22,015,744 |
25 Apr 2019 | CNY | 7.67 | 7.7 | 7.15 | 7.2 | 7.2 | -0.51 (-6.61%) | 34,993,897 |
24 Apr 2019 | CNY | 7.76 | 7.79 | 7.52 | 7.71 | 7.71 | -0.08 (-1.03%) | 27,815,876 |
23 Apr 2019 | CNY | 7.83 | 7.97 | 7.62 | 7.79 | 7.79 | -0.05 (-0.64%) | 33,132,284 |