Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 7.35 | 7.56 | 7.27 | 7.54 | 7.54 | +0.27 (+3.71%) | 6,933,131 |
10 Jun 2019 | CNY | 7.21 | 7.34 | 7.2 | 7.27 | 7.27 | +0.09 (+1.25%) | 3,848,505 |
6 Jun 2019 | CNY | 7.57 | 7.57 | 7.13 | 7.18 | 7.18 | -0.3 (-4.01%) | 5,648,052 |
5 Jun 2019 | CNY | 7.5 | 7.62 | 7.48 | 7.48 | 7.48 | +0.03 (+0.40%) | 4,042,701 |
4 Jun 2019 | CNY | 7.67 | 7.67 | 7.38 | 7.45 | 7.45 | -0.19 (-2.49%) | 5,664,905 |
3 Jun 2019 | CNY | 7.6 | 7.85 | 7.54 | 7.64 | 7.64 | +0.03 (+0.39%) | 6,467,700 |
31 May 2019 | CNY | 7.68 | 7.73 | 7.61 | 7.61 | 7.61 | -0.05 (-0.65%) | 3,604,200 |
30 May 2019 | CNY | 7.75 | 7.75 | 7.58 | 7.66 | 7.66 | -0.11 (-1.42%) | 3,860,431 |
29 May 2019 | CNY | 7.78 | 7.83 | 7.63 | 7.77 | 7.77 | -0.01 (-0.13%) | 4,699,473 |
28 May 2019 | CNY | 7.95 | 7.95 | 7.7 | 7.78 | 7.78 | -0.1 (-1.27%) | 5,822,410 |
27 May 2019 | CNY | 7.67 | 8.09 | 7.65 | 7.88 | 7.88 | +0.38 (+5.07%) | 8,326,305 |
24 May 2019 | CNY | 7.39 | 7.6 | 7.39 | 7.5 | 7.5 | +0.02 (+0.27%) | 3,282,902 |
23 May 2019 | CNY | 7.63 | 7.68 | 7.42 | 7.48 | 7.48 | -0.15 (-1.97%) | 4,924,971 |
22 May 2019 | CNY | 7.73 | 7.79 | 7.57 | 7.63 | 7.63 | -0.07 (-0.91%) | 4,663,366 |
21 May 2019 | CNY | 7.59 | 7.77 | 7.5 | 7.7 | 7.7 | +0.14 (+1.85%) | 4,451,882 |
20 May 2019 | CNY | 7.53 | 7.6 | 7.32 | 7.56 | 7.56 | +0.03 (+0.40%) | 5,131,324 |
17 May 2019 | CNY | 7.95 | 7.97 | 7.48 | 7.53 | 7.53 | -0.4 (-5.04%) | 7,357,888 |
16 May 2019 | CNY | 7.84 | 7.96 | 7.82 | 7.93 | 7.93 | +0.09 (+1.15%) | 5,925,864 |
15 May 2019 | CNY | 7.79 | 7.89 | 7.77 | 7.84 | 7.84 | +0.11 (+1.42%) | 5,512,443 |
14 May 2019 | CNY | 7.69 | 7.84 | 7.63 | 7.73 | 7.73 | -0.06 (-0.77%) | 5,935,020 |
13 May 2019 | CNY | 7.65 | 7.95 | 7.59 | 7.79 | 7.79 | +0.13 (+1.70%) | 8,850,197 |
10 May 2019 | CNY | 7.55 | 7.72 | 7.22 | 7.66 | 7.66 | +0.2 (+2.68%) | 8,923,483 |
9 May 2019 | CNY | 7.48 | 7.65 | 7.42 | 7.46 | 7.46 | -0.05 (-0.67%) | 5,826,578 |
8 May 2019 | CNY | 7.4 | 7.7 | 7.35 | 7.51 | 7.51 | -0.09 (-1.18%) | 5,746,129 |
7 May 2019 | CNY | 7.67 | 7.72 | 7.42 | 7.6 | 7.6 | +0.03 (+0.40%) | 8,876,927 |
6 May 2019 | CNY | 8.35 | 8.35 | 7.57 | 7.57 | 7.57 | -1.77 (-18.95%) | 16,885,313 |
22 Apr 2019 | CNY | 9.75 | 9.75 | 9.32 | 9.34 | 9.34 | -0.36 (-3.71%) | 13,718,200 |
19 Apr 2019 | CNY | 9.52 | 9.78 | 9.52 | 9.7 | 9.7 | +0.14 (+1.46%) | 11,371,080 |
18 Apr 2019 | CNY | 9.76 | 9.83 | 9.55 | 9.56 | 9.56 | -0.21 (-2.15%) | 12,393,220 |
17 Apr 2019 | CNY | 9.63 | 9.89 | 9.59 | 9.77 | 9.77 | +0.14 (+1.45%) | 15,659,233 |