Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 8.34 | 8.44 | 8.18 | 8.2 | 8.2 | -0.17 (-2.03%) | 20,997,953 |
30 May 2019 | CNY | 8.45 | 8.47 | 8.12 | 8.37 | 8.37 | -0.08 (-0.95%) | 25,624,365 |
29 May 2019 | CNY | 8.1 | 8.75 | 8.1 | 8.45 | 8.45 | +0.17 (+2.05%) | 41,139,293 |
28 May 2019 | CNY | 8.39 | 8.53 | 8.2 | 8.28 | 8.28 | -0.12 (-1.43%) | 26,768,552 |
27 May 2019 | CNY | 8.16 | 8.48 | 8.07 | 8.4 | 8.4 | +0.31 (+3.83%) | 24,863,180 |
24 May 2019 | CNY | 8.1 | 8.28 | 7.96 | 8.09 | 8.09 | -0.11 (-1.34%) | 21,761,686 |
23 May 2019 | CNY | 8.83 | 8.83 | 8.11 | 8.2 | 8.2 | -0.78 (-8.69%) | 45,255,675 |
22 May 2019 | CNY | 8.86 | 9.02 | 8.7 | 8.98 | 8.98 | +0.12 (+1.35%) | 41,132,379 |
21 May 2019 | CNY | 8.88 | 8.98 | 8.68 | 8.86 | 8.86 | +0.01 (+0.11%) | 27,845,072 |
20 May 2019 | CNY | 8.88 | 9 | 8.42 | 8.85 | 8.85 | +0.06 (+0.68%) | 31,231,394 |
17 May 2019 | CNY | 9.15 | 9.24 | 8.7 | 8.79 | 8.79 | -0.55 (-5.89%) | 49,520,815 |
16 May 2019 | CNY | 9.56 | 9.74 | 9.31 | 9.34 | 9.34 | -0.13 (-1.37%) | 49,255,910 |
15 May 2019 | CNY | 9.32 | 9.69 | 9.1 | 9.47 | 9.47 | +0.16 (+1.72%) | 58,662,671 |
14 May 2019 | CNY | 9.28 | 9.79 | 9.15 | 9.31 | 9.31 | -0.12 (-1.27%) | 64,543,369 |
13 May 2019 | CNY | 9.1 | 9.54 | 9.1 | 9.43 | 9.43 | +0.06 (+0.64%) | 57,190,098 |
10 May 2019 | CNY | 8.8 | 9.46 | 8.62 | 9.37 | 9.37 | +0.73 (+8.45%) | 78,053,164 |
9 May 2019 | CNY | 8.62 | 8.9 | 8.35 | 8.64 | 8.64 | -0.3 (-3.36%) | 51,801,885 |
8 May 2019 | CNY | 8.27 | 9.23 | 8.18 | 8.94 | 8.94 | +0.55 (+6.56%) | 75,055,787 |
7 May 2019 | CNY | 8.12 | 8.57 | 8.08 | 8.39 | 8.39 | +0.48 (+6.07%) | 45,980,200 |
6 May 2019 | CNY | 8.46 | 8.63 | 7.91 | 7.91 | 7.91 | -1.11 (-12.31%) | 41,389,640 |
26 Apr 2019 | CNY | 9.09 | 9.33 | 8.78 | 9.02 | 9.02 | +0.06 (+0.67%) | 44,966,044 |
25 Apr 2019 | CNY | 9.99 | 10.13 | 8.96 | 8.96 | 8.96 | -0.99 (-9.95%) | 44,887,815 |
24 Apr 2019 | CNY | 9.84 | 10.05 | 9.69 | 9.95 | 9.95 | +0.16 (+1.63%) | 24,147,873 |
23 Apr 2019 | CNY | 10.59 | 10.65 | 9.78 | 9.79 | 9.79 | -0.85 (-7.99%) | 42,899,317 |
22 Apr 2019 | CNY | 10.75 | 10.87 | 10.5 | 10.64 | 10.64 | -0.01 (-0.09%) | 27,173,215 |
19 Apr 2019 | CNY | 10.65 | 10.84 | 10.36 | 10.65 | 10.65 | -0.02 (-0.19%) | 30,636,831 |
18 Apr 2019 | CNY | 10.87 | 11.09 | 10.5 | 10.67 | 10.67 | -0.21 (-1.93%) | 44,022,918 |
17 Apr 2019 | CNY | 10.9 | 11.15 | 10.72 | 10.88 | 10.88 | -0.08 (-0.73%) | 44,157,694 |
16 Apr 2019 | CNY | 11 | 11.13 | 10.45 | 10.96 | 10.96 | -0.48 (-4.20%) | 55,402,942 |
15 Apr 2019 | CNY | 12.11 | 12.38 | 11.3 | 11.44 | 11.44 | -0.67 (-5.53%) | 77,894,358 |