Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 7.89 | 7.96 | 7.6 | 7.82 | 7.82 | -0.07 (-0.89%) | 1,304,682 |
19 Jul 2019 | CNY | 7.86 | 7.99 | 7.86 | 7.89 | 7.89 | +0.03 (+0.38%) | 618,262 |
18 Jul 2019 | CNY | 8.09 | 8.09 | 7.85 | 7.86 | 7.86 | -0.22 (-2.72%) | 1,275,300 |
17 Jul 2019 | CNY | 8.03 | 8.11 | 8.02 | 8.08 | 8.08 | -0.03 (-0.37%) | 1,020,540 |
16 Jul 2019 | CNY | 8.18 | 8.18 | 8.06 | 8.11 | 8.11 | -0.06 (-0.73%) | 1,057,900 |
15 Jul 2019 | CNY | 8.23 | 8.23 | 8.12 | 8.17 | 8.17 | -0.01 (-0.12%) | 2,207,133 |
12 Jul 2019 | CNY | 8.04 | 8.18 | 7.96 | 8.18 | 8.18 | +0.1 (+1.24%) | 1,158,800 |
11 Jul 2019 | CNY | 7.97 | 8.08 | 7.93 | 8.08 | 8.08 | +0.08 (+1%) | 1,104,375 |
10 Jul 2019 | CNY | 7.95 | 8 | 7.87 | 8 | 8 | +0.07 (+0.88%) | 855,140 |
9 Jul 2019 | CNY | 7.94 | 7.98 | 7.7 | 7.93 | 7.93 | -0.02 (-0.25%) | 1,462,900 |
8 Jul 2019 | CNY | 8.09 | 8.23 | 7.9 | 7.95 | 7.95 | -0.18 (-2.21%) | 1,492,800 |
5 Jul 2019 | CNY | 8.18 | 8.22 | 8.08 | 8.13 | 8.13 | +0.01 (+0.12%) | 698,700 |
4 Jul 2019 | CNY | 8.16 | 8.25 | 8.09 | 8.12 | 8.12 | -0.04 (-0.49%) | 1,259,595 |
3 Jul 2019 | CNY | 8.31 | 8.31 | 8.06 | 8.16 | 8.16 | -0.22 (-2.63%) | 1,757,600 |
2 Jul 2019 | CNY | 8.2 | 8.44 | 8.12 | 8.38 | 8.38 | +0.22 (+2.70%) | 2,334,421 |
1 Jul 2019 | CNY | 8.06 | 8.19 | 8.05 | 8.16 | 8.16 | +0.22 (+2.77%) | 1,550,798 |
28 Jun 2019 | CNY | 8.19 | 8.2 | 7.86 | 7.94 | 7.94 | -0.25 (-3.05%) | 1,338,140 |
27 Jun 2019 | CNY | 8.08 | 8.25 | 8.08 | 8.19 | 8.19 | +0.11 (+1.36%) | 1,676,000 |
26 Jun 2019 | CNY | 8.04 | 8.12 | 8 | 8.08 | 8.08 | +0.03 (+0.37%) | 754,200 |
25 Jun 2019 | CNY | 8.14 | 8.24 | 7.98 | 8.05 | 8.05 | -0.18 (-2.19%) | 1,110,300 |
24 Jun 2019 | CNY | 8.12 | 8.24 | 8.05 | 8.23 | 8.23 | +0.07 (+0.86%) | 1,562,795 |
21 Jun 2019 | CNY | 8.08 | 8.25 | 8 | 8.16 | 8.16 | +0.11 (+1.37%) | 1,824,420 |
20 Jun 2019 | CNY | 7.89 | 8.08 | 7.89 | 8.05 | 8.05 | +0.11 (+1.39%) | 1,496,024 |
19 Jun 2019 | CNY | 7.93 | 8.05 | 7.9 | 7.94 | 7.94 | +0.11 (+1.40%) | 1,022,800 |
18 Jun 2019 | CNY | 7.92 | 7.92 | 7.81 | 7.83 | 7.83 | -0.09 (-1.14%) | 650,054 |
17 Jun 2019 | CNY | 7.75 | 7.94 | 7.75 | 7.92 | 7.92 | +0.14 (+1.80%) | 651,920 |
14 Jun 2019 | CNY | 7.95 | 8.05 | 7.75 | 7.78 | 7.78 | -0.18 (-2.26%) | 1,141,400 |
13 Jun 2019 | CNY | 7.79 | 8.01 | 7.79 | 7.96 | 7.96 | +0.1 (+1.27%) | 1,684,840 |
12 Jun 2019 | CNY | 7.79 | 7.93 | 7.78 | 7.86 | 7.86 | 0.0 (0.0%) | 1,024,980 |
11 Jun 2019 | CNY | 7.64 | 7.9 | 7.6 | 7.86 | 7.86 | +0.21 (+2.75%) | 1,432,800 |