Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | CNY | 8.6786 | 8.6786 | 8.5071 | 8.55 | 8.55 | -0.086 (-0.99%) | 2,313,339 |
19 Aug 2019 | CNY | 8.3929 | 8.65 | 8.3929 | 8.6357 | 8.6357 | +0.271 (+3.24%) | 2,821,288 |
16 Aug 2019 | CNY | 8.3071 | 8.4286 | 8.3 | 8.3643 | 8.3643 | +0.043 (+0.52%) | 1,321,131 |
15 Aug 2019 | CNY | 8.3143 | 8.3429 | 8.1643 | 8.3214 | 8.3214 | -0.15 (-1.77%) | 3,027,844 |
14 Aug 2019 | CNY | 8.3929 | 8.5429 | 8.3857 | 8.4714 | 8.4714 | +0.121 (+1.45%) | 1,878,689 |
13 Aug 2019 | CNY | 8.3714 | 8.3714 | 8.1643 | 8.35 | 8.35 | -0.071 (-0.85%) | 2,213,808 |
12 Aug 2019 | CNY | 8.4714 | 8.5 | 8.2714 | 8.4214 | 8.4214 | -0.021 (-0.25%) | 2,432,659 |
9 Aug 2019 | CNY | 8.5357 | 8.5929 | 8.4214 | 8.4429 | 8.4429 | 0.0 (0.0%) | 1,702,258 |
8 Aug 2019 | CNY | 8.5857 | 8.65 | 8.4286 | 8.4429 | 8.4429 | -0.107 (-1.25%) | 2,388,755 |
7 Aug 2019 | CNY | 8.6929 | 8.7714 | 8.55 | 8.55 | 8.55 | -0.093 (-1.07%) | 2,068,609 |
6 Aug 2019 | CNY | 8.7286 | 8.7286 | 8.4857 | 8.6429 | 8.6429 | -0.293 (-3.28%) | 4,853,195 |
5 Aug 2019 | CNY | 9.2786 | 9.2786 | 8.9357 | 8.9357 | 8.9357 | -0.364 (-3.92%) | 4,770,325 |
2 Aug 2019 | CNY | 9.2857 | 9.65 | 9.15 | 9.3 | 9.3 | -0.143 (-1.51%) | 6,957,546 |
1 Aug 2019 | CNY | 9.2857 | 9.5357 | 9.1286 | 9.4429 | 9.4429 | +0.093 (+0.99%) | 4,563,403 |
31 Jul 2019 | CNY | 9.2714 | 9.3571 | 9.1143 | 9.35 | 9.35 | +0.086 (+0.93%) | 3,993,817 |
30 Jul 2019 | CNY | 9.0571 | 9.2643 | 9.0571 | 9.2643 | 9.2643 | +0.207 (+2.29%) | 3,041,582 |
29 Jul 2019 | CNY | 9.2286 | 9.25 | 9.0286 | 9.0571 | 9.0571 | -0.15 (-1.63%) | 1,955,690 |
26 Jul 2019 | CNY | 9.3 | 9.3214 | 9.1357 | 9.2071 | 9.2071 | -0.021 (-0.23%) | 2,515,598 |
25 Jul 2019 | CNY | 9.0143 | 9.2286 | 8.9643 | 9.2286 | 9.2286 | +0.243 (+2.70%) | 3,112,893 |
24 Jul 2019 | CNY | 9.0071 | 9.0429 | 8.9357 | 8.9857 | 8.9857 | +0.057 (+0.64%) | 2,190,386 |
23 Jul 2019 | CNY | 8.9 | 9.0357 | 8.8714 | 8.9286 | 8.9286 | +0.007 (+0.08%) | 1,397,776 |
22 Jul 2019 | CNY | 9.0143 | 9.1 | 8.8357 | 8.9214 | 8.9214 | -0.129 (-1.42%) | 1,713,138 |
19 Jul 2019 | CNY | 9.0357 | 9.1929 | 9 | 9.05 | 9.05 | 0.0 (0.0%) | 1,487,438 |
18 Jul 2019 | CNY | 9.1714 | 9.1857 | 9.05 | 9.05 | 9.05 | -0.221 (-2.39%) | 2,023,707 |
17 Jul 2019 | CNY | 9.1071 | 9.4643 | 9.1 | 9.2714 | 9.2714 | +0.093 (+1.01%) | 3,425,669 |
16 Jul 2019 | CNY | 9.1286 | 9.2143 | 9.05 | 9.1786 | 9.1786 | +0.036 (+0.39%) | 1,755,737 |
15 Jul 2019 | CNY | 8.9 | 9.1714 | 8.8643 | 9.1429 | 9.1429 | +0.164 (+1.83%) | 2,635,014 |
12 Jul 2019 | CNY | 8.9786 | 9.0714 | 8.8857 | 8.9786 | 8.9786 | +0.007 (+0.08%) | 1,224,092 |
11 Jul 2019 | CNY | 9.0643 | 9.1143 | 8.9357 | 8.9714 | 8.9714 | -0.043 (-0.48%) | 1,753,434 |
10 Jul 2019 | CNY | 8.9643 | 9.0571 | 8.75 | 9.0143 | 9.0143 | +0.193 (+2.19%) | 2,004,888 |