Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 7.77 | 7.83 | 7.69 | 7.82 | 7.82 | +0.06 (+0.77%) | 4,844,238 |
12 Jul 2019 | CNY | 7.81 | 7.83 | 7.72 | 7.76 | 7.76 | -0.02 (-0.26%) | 5,343,590 |
11 Jul 2019 | CNY | 7.82 | 7.88 | 7.75 | 7.78 | 7.78 | -0.02 (-0.26%) | 4,062,592 |
10 Jul 2019 | CNY | 7.82 | 7.86 | 7.76 | 7.8 | 7.8 | -0.05 (-0.64%) | 3,517,596 |
9 Jul 2019 | CNY | 7.82 | 7.86 | 7.77 | 7.85 | 7.85 | +0.04 (+0.51%) | 4,334,411 |
8 Jul 2019 | CNY | 8.11 | 8.12 | 7.8 | 7.81 | 7.81 | -0.34 (-4.17%) | 9,561,006 |
5 Jul 2019 | CNY | 8.21 | 8.21 | 8.12 | 8.15 | 8.15 | -0.03 (-0.37%) | 4,040,604 |
4 Jul 2019 | CNY | 8.15 | 8.25 | 8.13 | 8.18 | 8.18 | +0.06 (+0.74%) | 5,704,518 |
3 Jul 2019 | CNY | 8.14 | 8.19 | 8.1 | 8.12 | 8.12 | -0.11 (-1.34%) | 5,953,266 |
2 Jul 2019 | CNY | 8.31 | 8.31 | 8.21 | 8.23 | 8.23 | -0.08 (-0.96%) | 6,497,372 |
1 Jul 2019 | CNY | 8.28 | 8.36 | 8.22 | 8.31 | 8.31 | +0.12 (+1.47%) | 9,504,604 |
28 Jun 2019 | CNY | 8.19 | 8.23 | 8.06 | 8.19 | 8.19 | -0.02 (-0.24%) | 7,695,764 |
27 Jun 2019 | CNY | 8.38 | 8.38 | 8.19 | 8.21 | 8.21 | -0.05 (-0.61%) | 6,842,541 |
26 Jun 2019 | CNY | 8.35 | 8.35 | 8.21 | 8.26 | 8.26 | -0.06 (-0.72%) | 7,045,038 |
25 Jun 2019 | CNY | 8.24 | 8.47 | 8.08 | 8.32 | 8.32 | +0.11 (+1.34%) | 13,553,022 |
24 Jun 2019 | CNY | 8.08 | 8.29 | 8.02 | 8.21 | 8.21 | +0.1 (+1.23%) | 12,504,689 |
21 Jun 2019 | CNY | 8.09 | 8.14 | 8.07 | 8.11 | 8.11 | +0.02 (+0.25%) | 7,395,479 |
20 Jun 2019 | CNY | 7.94 | 8.13 | 7.87 | 8.09 | 8.09 | +0.13 (+1.63%) | 8,399,616 |
19 Jun 2019 | CNY | 7.98 | 8.03 | 7.94 | 7.96 | 7.96 | +0.08 (+1.02%) | 5,136,796 |
18 Jun 2019 | CNY | 7.96 | 7.98 | 7.87 | 7.88 | 7.88 | -0.07 (-0.88%) | 3,532,732 |
17 Jun 2019 | CNY | 7.98 | 8.05 | 7.89 | 7.95 | 7.95 | -0.04 (-0.50%) | 4,010,116 |
14 Jun 2019 | CNY | 8.13 | 8.17 | 7.97 | 7.99 | 7.99 | -0.16 (-1.96%) | 5,084,787 |
13 Jun 2019 | CNY | 8.04 | 8.18 | 8.02 | 8.15 | 8.15 | +0.07 (+0.87%) | 5,228,580 |
12 Jun 2019 | CNY | 8.11 | 8.2 | 8.05 | 8.08 | 8.08 | -0.07 (-0.86%) | 5,863,867 |
11 Jun 2019 | CNY | 8.01 | 8.16 | 7.98 | 8.15 | 8.15 | +0.14 (+1.75%) | 9,157,042 |
10 Jun 2019 | CNY | 7.95 | 8.01 | 7.81 | 8.01 | 8.01 | +0.1 (+1.26%) | 4,304,900 |
6 Jun 2019 | CNY | 8.07 | 8.07 | 7.88 | 7.91 | 7.91 | -0.08 (-1.00%) | 4,992,300 |
5 Jun 2019 | CNY | 8.09 | 8.15 | 7.95 | 7.99 | 7.99 | -0.08 (-0.99%) | 7,831,135 |
4 Jun 2019 | CNY | 7.78 | 8.08 | 7.78 | 8.07 | 8.07 | +0.27 (+3.46%) | 8,203,683 |
3 Jun 2019 | CNY | 7.98 | 8 | 7.76 | 7.8 | 7.8 | -0.19 (-2.38%) | 5,173,444 |