Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 9.44 | 9.47 | 9.24 | 9.46 | 9.46 | -0.01 (-0.11%) | 23,166,686 |
12 Jul 2019 | CNY | 9.51 | 9.52 | 9.35 | 9.47 | 9.47 | -0.23 (-2.37%) | 26,638,007 |
11 Jul 2019 | CNY | 9.58 | 9.85 | 9.52 | 9.7 | 9.7 | +0.45 (+4.86%) | 43,624,182 |
10 Jul 2019 | CNY | 9.41 | 9.53 | 9.25 | 9.25 | 9.25 | -0.23 (-2.43%) | 24,658,074 |
9 Jul 2019 | CNY | 9.4 | 9.52 | 9.23 | 9.48 | 9.48 | -0.11 (-1.15%) | 26,058,702 |
8 Jul 2019 | CNY | 9.65 | 9.74 | 9.3 | 9.59 | 9.59 | -0.35 (-3.52%) | 39,127,784 |
5 Jul 2019 | CNY | 9.78 | 9.96 | 9.67 | 9.94 | 9.94 | +0.2 (+2.05%) | 33,708,804 |
4 Jul 2019 | CNY | 10.05 | 10.18 | 9.66 | 9.74 | 9.74 | -0.33 (-3.28%) | 49,113,714 |
3 Jul 2019 | CNY | 10.21 | 10.21 | 9.97 | 10.07 | 10.07 | +0.3 (+3.07%) | 61,960,019 |
2 Jul 2019 | CNY | 9.61 | 9.88 | 9.58 | 9.77 | 9.77 | +0.09 (+0.93%) | 48,505,113 |
1 Jul 2019 | CNY | 9.45 | 9.7 | 9.42 | 9.68 | 9.68 | -0.39 (-3.87%) | 65,763,511 |
28 Jun 2019 | CNY | 10.29 | 10.53 | 10.07 | 10.07 | 10.07 | -0.04 (-0.40%) | 65,583,535 |
27 Jun 2019 | CNY | 10.12 | 10.28 | 10.02 | 10.11 | 10.11 | -0.18 (-1.75%) | 67,624,454 |
26 Jun 2019 | CNY | 10.45 | 10.57 | 9.99 | 10.29 | 10.29 | -0.65 (-5.94%) | 90,643,214 |
25 Jun 2019 | CNY | 10.35 | 10.99 | 10.3 | 10.94 | 10.94 | +0.95 (+9.51%) | 104,268,467 |
24 Jun 2019 | CNY | 9.85 | 10.2 | 9.78 | 9.99 | 9.99 | +0.28 (+2.88%) | 75,907,707 |
21 Jun 2019 | CNY | 9.2 | 10.04 | 9.18 | 9.71 | 9.71 | +0.58 (+6.35%) | 110,315,095 |
20 Jun 2019 | CNY | 9.21 | 9.29 | 9.02 | 9.13 | 9.13 | +0.24 (+2.70%) | 60,937,021 |
19 Jun 2019 | CNY | 8.82 | 8.96 | 8.79 | 8.89 | 8.89 | -0.22 (-2.41%) | 43,691,490 |
18 Jun 2019 | CNY | 8.92 | 9.15 | 8.81 | 9.11 | 9.11 | +0.13 (+1.45%) | 38,415,200 |
17 Jun 2019 | CNY | 9.03 | 9.21 | 8.92 | 8.98 | 8.98 | -0.35 (-3.75%) | 42,290,807 |
14 Jun 2019 | CNY | 9.25 | 9.43 | 9.13 | 9.33 | 9.33 | +0.18 (+1.97%) | 65,503,004 |
13 Jun 2019 | CNY | 9.23 | 9.32 | 9.03 | 9.15 | 9.15 | -0.11 (-1.19%) | 59,964,011 |
12 Jun 2019 | CNY | 8.75 | 9.32 | 8.65 | 9.26 | 9.26 | +0.67 (+7.80%) | 83,760,459 |
11 Jun 2019 | CNY | 8.4 | 8.68 | 8.26 | 8.59 | 8.59 | +0.09 (+1.06%) | 37,828,915 |
10 Jun 2019 | CNY | 8.4 | 8.63 | 8.33 | 8.5 | 8.5 | +0.03 (+0.35%) | 32,279,820 |
6 Jun 2019 | CNY | 8.5 | 8.7 | 8.43 | 8.47 | 8.47 | -0.16 (-1.85%) | 35,217,052 |
5 Jun 2019 | CNY | 8.28 | 8.68 | 8.18 | 8.63 | 8.63 | +0.34 (+4.10%) | 50,035,860 |
4 Jun 2019 | CNY | 8.45 | 8.58 | 8.24 | 8.29 | 8.29 | 0.0 (0.0%) | 38,976,827 |
3 Jun 2019 | CNY | 8.41 | 8.59 | 8.28 | 8.29 | 8.29 | +0.08 (+0.97%) | 56,942,937 |