Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 9.87 | 9.87 | 9.64 | 9.72 | 9.72 | -0.02 (-0.21%) | 529,110 |
22 Jul 2019 | CNY | 9.79 | 9.96 | 9.72 | 9.74 | 9.74 | -0.14 (-1.42%) | 494,300 |
19 Jul 2019 | CNY | 9.9 | 10.03 | 9.8 | 9.88 | 9.88 | -0.05 (-0.50%) | 453,200 |
18 Jul 2019 | CNY | 10 | 10.06 | 9.8 | 9.93 | 9.93 | -0.08 (-0.80%) | 522,426 |
17 Jul 2019 | CNY | 10.07 | 10.11 | 9.94 | 10.01 | 10.01 | 0.0 (0.0%) | 482,800 |
16 Jul 2019 | CNY | 9.83 | 10.1 | 9.83 | 10.01 | 10.01 | +0.24 (+2.46%) | 985,112 |
15 Jul 2019 | CNY | 9.79 | 9.91 | 9.68 | 9.77 | 9.77 | -0.02 (-0.20%) | 391,100 |
12 Jul 2019 | CNY | 9.73 | 9.81 | 9.62 | 9.79 | 9.79 | +0.09 (+0.93%) | 312,900 |
11 Jul 2019 | CNY | 9.79 | 9.86 | 9.68 | 9.7 | 9.7 | -0.01 (-0.10%) | 379,104 |
10 Jul 2019 | CNY | 9.67 | 9.88 | 9.65 | 9.71 | 9.71 | -0.06 (-0.61%) | 363,804 |
9 Jul 2019 | CNY | 9.83 | 9.98 | 9.71 | 9.77 | 9.77 | -0.12 (-1.21%) | 544,800 |
8 Jul 2019 | CNY | 10.06 | 10.09 | 9.8 | 9.89 | 9.89 | -0.06 (-0.60%) | 1,078,500 |
5 Jul 2019 | CNY | 9.95 | 10.09 | 9.9 | 9.95 | 9.95 | -0.04 (-0.40%) | 786,000 |
4 Jul 2019 | CNY | 10.06 | 10.16 | 9.99 | 9.99 | 9.99 | -0.11 (-1.09%) | 955,100 |
3 Jul 2019 | CNY | 10.08 | 10.18 | 10 | 10.1 | 10.1 | +0.04 (+0.40%) | 1,555,947 |
2 Jul 2019 | CNY | 9.99 | 10.15 | 9.9 | 10.06 | 10.06 | +0.13 (+1.31%) | 1,424,700 |
1 Jul 2019 | CNY | 9.81 | 9.98 | 9.79 | 9.93 | 9.93 | +0.2 (+2.06%) | 1,109,400 |
28 Jun 2019 | CNY | 9.85 | 9.94 | 9.72 | 9.73 | 9.73 | -0.13 (-1.32%) | 771,600 |
27 Jun 2019 | CNY | 9.91 | 10.06 | 9.85 | 9.86 | 9.86 | -0.09 (-0.90%) | 694,200 |
26 Jun 2019 | CNY | 9.91 | 10.14 | 9.79 | 9.95 | 9.95 | -0.03 (-0.30%) | 775,525 |
25 Jun 2019 | CNY | 10 | 10.36 | 9.97 | 9.98 | 9.98 | -0.19 (-1.87%) | 1,467,297 |
24 Jun 2019 | CNY | 9.75 | 10.56 | 9.75 | 10.17 | 10.17 | +0.45 (+4.63%) | 2,641,270 |
21 Jun 2019 | CNY | 9.71 | 9.84 | 9.71 | 9.72 | 9.72 | +0.14 (+1.46%) | 941,000 |
20 Jun 2019 | CNY | 9.53 | 9.63 | 9.41 | 9.58 | 9.58 | +0.05 (+0.52%) | 815,004 |
19 Jun 2019 | CNY | 9.5 | 9.68 | 9.49 | 9.53 | 9.53 | +0.14 (+1.49%) | 502,900 |
18 Jun 2019 | CNY | 9.51 | 9.62 | 9.35 | 9.39 | 9.39 | -0.19 (-1.98%) | 470,387 |
17 Jun 2019 | CNY | 9.24 | 9.6 | 9.24 | 9.58 | 9.58 | +0.05 (+0.52%) | 682,042 |
14 Jun 2019 | CNY | 9.74 | 9.74 | 9.52 | 9.53 | 9.53 | -0.22 (-2.26%) | 541,580 |
13 Jun 2019 | CNY | 9.51 | 9.88 | 9.31 | 9.75 | 9.75 | +0.11 (+1.14%) | 1,007,805 |
12 Jun 2019 | CNY | 9.87 | 9.94 | 9.6 | 9.64 | 9.64 | -0.23 (-2.33%) | 978,806 |