Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 10.19 | 11.07 | 10.01 | 10.92 | 10.92 | +0.77 (+7.59%) | 77,296,330 |
22 Jul 2019 | CNY | 9.98 | 10.44 | 9.71 | 10.15 | 10.15 | +0.22 (+2.22%) | 47,958,780 |
19 Jul 2019 | CNY | 10.07 | 10.16 | 9.86 | 9.93 | 9.93 | 0.0 (0.0%) | 24,900,687 |
18 Jul 2019 | CNY | 10.18 | 10.29 | 9.85 | 9.93 | 9.93 | -0.29 (-2.84%) | 45,925,276 |
17 Jul 2019 | CNY | 10.37 | 10.45 | 10.18 | 10.22 | 10.22 | -0.16 (-1.54%) | 46,379,811 |
16 Jul 2019 | CNY | 9.97 | 10.4 | 9.91 | 10.38 | 10.38 | +0.37 (+3.70%) | 75,529,611 |
15 Jul 2019 | CNY | 9.38 | 10.18 | 9.08 | 10.01 | 10.01 | +0.65 (+6.94%) | 69,820,821 |
12 Jul 2019 | CNY | 9.27 | 9.42 | 9.26 | 9.36 | 9.36 | +0.02 (+0.21%) | 18,926,886 |
11 Jul 2019 | CNY | 9.55 | 9.61 | 9.26 | 9.34 | 9.34 | -0.15 (-1.58%) | 35,906,639 |
10 Jul 2019 | CNY | 9.33 | 9.52 | 9.18 | 9.49 | 9.49 | +0.24 (+2.59%) | 43,452,399 |
9 Jul 2019 | CNY | 9.56 | 9.6 | 9.17 | 9.25 | 9.25 | -0.31 (-3.24%) | 43,402,942 |
8 Jul 2019 | CNY | 9.55 | 9.69 | 9.15 | 9.56 | 9.56 | +0.05 (+0.53%) | 54,487,475 |
5 Jul 2019 | CNY | 9.57 | 9.66 | 9.45 | 9.51 | 9.51 | -0.01 (-0.11%) | 27,472,259 |
4 Jul 2019 | CNY | 9.46 | 9.74 | 9.45 | 9.52 | 9.52 | -0.01 (-0.10%) | 42,372,482 |
3 Jul 2019 | CNY | 9.46 | 9.65 | 9.39 | 9.53 | 9.53 | +0.12 (+1.28%) | 42,023,466 |
2 Jul 2019 | CNY | 9.46 | 9.86 | 9.36 | 9.41 | 9.41 | -0.1 (-1.05%) | 58,221,462 |
1 Jul 2019 | CNY | 9.55 | 9.68 | 9.29 | 9.51 | 9.51 | +0.62 (+6.97%) | 93,937,821 |
28 Jun 2019 | CNY | 8.6 | 8.93 | 8.49 | 8.89 | 8.89 | +0.24 (+2.77%) | 53,977,544 |
27 Jun 2019 | CNY | 8.31 | 8.84 | 8.23 | 8.65 | 8.65 | +0.46 (+5.62%) | 72,784,980 |
26 Jun 2019 | CNY | 7.93 | 8.34 | 7.89 | 8.19 | 8.19 | +0.21 (+2.63%) | 37,011,529 |
25 Jun 2019 | CNY | 8.17 | 8.18 | 7.87 | 7.98 | 7.98 | -0.16 (-1.97%) | 27,034,909 |
24 Jun 2019 | CNY | 8.32 | 8.35 | 8.1 | 8.14 | 8.14 | -0.15 (-1.81%) | 25,020,711 |
21 Jun 2019 | CNY | 8.35 | 8.44 | 8.26 | 8.29 | 8.29 | 0.0 (0.0%) | 35,488,185 |
20 Jun 2019 | CNY | 8.12 | 8.32 | 8.04 | 8.29 | 8.29 | +0.2 (+2.47%) | 42,086,950 |
19 Jun 2019 | CNY | 8.06 | 8.26 | 8.06 | 8.09 | 8.09 | +0.44 (+5.75%) | 68,795,437 |
18 Jun 2019 | CNY | 7.8 | 7.84 | 7.6 | 7.65 | 7.65 | -0.17 (-2.17%) | 32,232,918 |
17 Jun 2019 | CNY | 7.96 | 8.02 | 7.76 | 7.82 | 7.82 | -0.17 (-2.13%) | 26,507,927 |
14 Jun 2019 | CNY | 8.16 | 8.17 | 7.91 | 7.99 | 7.99 | -0.16 (-1.96%) | 22,669,041 |
13 Jun 2019 | CNY | 8.21 | 8.27 | 8.06 | 8.15 | 8.15 | -0.13 (-1.57%) | 25,615,502 |
12 Jun 2019 | CNY | 8.3 | 8.45 | 8.23 | 8.28 | 8.28 | -0.03 (-0.36%) | 28,476,344 |