Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | CNY | 9.14 | 9.22 | 9.08 | 9.08 | 9.08 | 0.0 (0.0%) | 3,534,591 |
18 Jul 2019 | CNY | 9.45 | 9.45 | 9 | 9.08 | 9.08 | -0.37 (-3.92%) | 7,720,300 |
17 Jul 2019 | CNY | 9.53 | 9.53 | 9.38 | 9.45 | 9.45 | -0.07 (-0.74%) | 4,525,649 |
16 Jul 2019 | CNY | 9.6 | 9.76 | 9.49 | 9.52 | 9.52 | -0.08 (-0.83%) | 5,124,527 |
15 Jul 2019 | CNY | 9.64 | 9.73 | 9.38 | 9.6 | 9.6 | -0.12 (-1.23%) | 5,389,205 |
12 Jul 2019 | CNY | 9.6 | 9.74 | 9.58 | 9.72 | 9.72 | +0.12 (+1.25%) | 3,322,013 |
11 Jul 2019 | CNY | 9.6 | 9.75 | 9.55 | 9.6 | 9.6 | -0.04 (-0.41%) | 2,740,561 |
10 Jul 2019 | CNY | 9.73 | 9.76 | 9.55 | 9.64 | 9.64 | -0.08 (-0.82%) | 1,996,092 |
9 Jul 2019 | CNY | 9.55 | 9.78 | 9.55 | 9.72 | 9.72 | +0.08 (+0.83%) | 2,511,717 |
8 Jul 2019 | CNY | 10.01 | 10.01 | 9.6 | 9.64 | 9.64 | -0.38 (-3.79%) | 5,497,865 |
5 Jul 2019 | CNY | 9.89 | 10.05 | 9.88 | 10.02 | 10.02 | +0.07 (+0.70%) | 3,910,417 |
4 Jul 2019 | CNY | 9.93 | 10 | 9.82 | 9.95 | 9.95 | +0.01 (+0.10%) | 3,905,002 |
3 Jul 2019 | CNY | 9.97 | 10.05 | 9.91 | 9.94 | 9.94 | -0.09 (-0.90%) | 3,797,860 |
2 Jul 2019 | CNY | 10.06 | 10.08 | 9.96 | 10.03 | 10.03 | -0.03 (-0.30%) | 4,710,759 |
1 Jul 2019 | CNY | 10.09 | 10.09 | 9.97 | 10.06 | 10.06 | +0.18 (+1.82%) | 6,452,500 |
28 Jun 2019 | CNY | 10.01 | 10.01 | 9.82 | 9.88 | 9.88 | -0.13 (-1.30%) | 3,783,625 |
27 Jun 2019 | CNY | 9.99 | 10.1 | 9.94 | 10.01 | 10.01 | +0.03 (+0.30%) | 5,337,891 |
26 Jun 2019 | CNY | 9.85 | 10.05 | 9.77 | 9.98 | 9.98 | -0.01 (-0.10%) | 4,978,606 |
25 Jun 2019 | CNY | 10.42 | 10.43 | 9.71 | 9.99 | 9.99 | -0.41 (-3.94%) | 16,880,777 |
24 Jun 2019 | CNY | 10.64 | 10.65 | 10.35 | 10.4 | 10.4 | -0.33 (-3.08%) | 9,080,033 |
21 Jun 2019 | CNY | 10.55 | 10.81 | 10.54 | 10.73 | 10.73 | +0.15 (+1.42%) | 7,650,105 |
20 Jun 2019 | CNY | 10.42 | 10.69 | 10.38 | 10.58 | 10.58 | +0.15 (+1.44%) | 6,479,057 |
19 Jun 2019 | CNY | 10.54 | 10.69 | 10.4 | 10.43 | 10.43 | +0.06 (+0.58%) | 4,730,979 |
18 Jun 2019 | CNY | 10.53 | 10.56 | 10.3 | 10.37 | 10.37 | -0.17 (-1.61%) | 3,633,960 |
17 Jun 2019 | CNY | 10.33 | 10.9 | 10.33 | 10.54 | 10.54 | +0.26 (+2.53%) | 5,935,873 |
14 Jun 2019 | CNY | 10.59 | 10.66 | 10.26 | 10.28 | 10.28 | -0.32 (-3.02%) | 3,840,500 |
13 Jun 2019 | CNY | 10.51 | 10.65 | 10.51 | 10.6 | 10.6 | +0.01 (+0.09%) | 3,741,220 |
12 Jun 2019 | CNY | 10.7 | 10.72 | 10.51 | 10.59 | 10.59 | -0.09 (-0.84%) | 4,115,646 |
11 Jun 2019 | CNY | 10.34 | 10.7 | 10.28 | 10.68 | 10.68 | +0.41 (+3.99%) | 5,785,360 |
10 Jun 2019 | CNY | 10.21 | 10.35 | 10.15 | 10.27 | 10.27 | +0.09 (+0.88%) | 3,234,993 |