Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 11.31 | 11.45 | 11.19 | 11.31 | 11.31 | -0.03 (-0.26%) | 1,723,000 |
2 Sep 2019 | CNY | 11.01 | 11.48 | 11.01 | 11.34 | 11.34 | +0.28 (+2.53%) | 3,067,829 |
30 Aug 2019 | CNY | 10.8 | 11.3 | 10.79 | 11.06 | 11.06 | +0.2 (+1.84%) | 2,652,200 |
29 Aug 2019 | CNY | 10.65 | 10.9 | 10.62 | 10.86 | 10.86 | +0.25 (+2.36%) | 1,959,306 |
28 Aug 2019 | CNY | 10.59 | 10.7 | 10.5 | 10.61 | 10.61 | -0.04 (-0.38%) | 1,029,200 |
27 Aug 2019 | CNY | 10.66 | 10.78 | 10.58 | 10.65 | 10.65 | +0.11 (+1.04%) | 1,436,600 |
26 Aug 2019 | CNY | 10.62 | 10.79 | 10.41 | 10.54 | 10.54 | -0.23 (-2.14%) | 1,530,200 |
23 Aug 2019 | CNY | 10.75 | 10.85 | 10.52 | 10.77 | 10.77 | +0.08 (+0.75%) | 1,443,000 |
22 Aug 2019 | CNY | 10.78 | 10.88 | 10.67 | 10.69 | 10.69 | -0.08 (-0.74%) | 1,446,600 |
21 Aug 2019 | CNY | 10.5 | 10.95 | 10.45 | 10.77 | 10.77 | +0.3 (+2.87%) | 2,705,007 |
20 Aug 2019 | CNY | 10.59 | 10.65 | 10.41 | 10.47 | 10.47 | -0.15 (-1.41%) | 1,403,400 |
19 Aug 2019 | CNY | 10.75 | 10.75 | 10.3 | 10.62 | 10.62 | +0.19 (+1.82%) | 2,144,300 |
16 Aug 2019 | CNY | 10.1 | 10.57 | 10.05 | 10.43 | 10.43 | +0.38 (+3.78%) | 2,211,600 |
15 Aug 2019 | CNY | 10.13 | 10.13 | 9.69 | 10.05 | 10.05 | -0.17 (-1.66%) | 766,800 |
14 Aug 2019 | CNY | 10.12 | 10.27 | 10.1 | 10.22 | 10.22 | +0.15 (+1.49%) | 1,090,891 |
13 Aug 2019 | CNY | 10.12 | 10.12 | 9.9 | 10.07 | 10.07 | -0.08 (-0.79%) | 709,604 |
12 Aug 2019 | CNY | 9.95 | 10.17 | 9.92 | 10.15 | 10.15 | +0.17 (+1.70%) | 823,962 |
9 Aug 2019 | CNY | 9.97 | 10.07 | 9.93 | 9.98 | 9.98 | +0.11 (+1.11%) | 842,000 |
8 Aug 2019 | CNY | 10.02 | 10.05 | 9.87 | 9.87 | 9.87 | -0.04 (-0.40%) | 616,401 |
7 Aug 2019 | CNY | 10.01 | 10.08 | 9.88 | 9.91 | 9.91 | +0.01 (+0.10%) | 540,200 |
6 Aug 2019 | CNY | 10.3 | 10.3 | 9.81 | 9.9 | 9.9 | -0.41 (-3.98%) | 1,561,500 |
5 Aug 2019 | CNY | 10.23 | 10.5 | 10.2 | 10.31 | 10.31 | +0.08 (+0.78%) | 1,129,115 |
2 Aug 2019 | CNY | 10.15 | 10.44 | 10.15 | 10.23 | 10.23 | -0.1 (-0.97%) | 1,206,704 |
1 Aug 2019 | CNY | 10.69 | 10.77 | 10.3 | 10.33 | 10.33 | -0.36 (-3.37%) | 1,802,205 |
31 Jul 2019 | CNY | 10.19 | 10.98 | 10.1 | 10.69 | 10.69 | +0.51 (+5.01%) | 3,696,516 |
30 Jul 2019 | CNY | 10.15 | 10.18 | 10.03 | 10.18 | 10.18 | +0.13 (+1.29%) | 1,191,100 |
29 Jul 2019 | CNY | 10.02 | 10.1 | 9.93 | 10.05 | 10.05 | +0.07 (+0.70%) | 538,400 |
26 Jul 2019 | CNY | 9.99 | 10.04 | 9.97 | 9.98 | 9.98 | -0.02 (-0.20%) | 624,400 |
25 Jul 2019 | CNY | 10.08 | 10.11 | 9.93 | 10 | 10 | -0.05 (-0.50%) | 784,900 |
24 Jul 2019 | CNY | 9.88 | 10.2 | 9.74 | 10.05 | 10.05 | +0.33 (+3.40%) | 1,392,915 |