Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | CNY | 10.02 | 10.4 | 9.64 | 9.81 | 9.81 | -0.17 (-1.70%) | 24,927,003 |
29 Aug 2019 | CNY | 10 | 10.06 | 9.86 | 9.98 | 9.98 | -0.02 (-0.20%) | 11,730,891 |
28 Aug 2019 | CNY | 10.06 | 10.12 | 9.8 | 10 | 10 | -0.02 (-0.20%) | 13,187,072 |
27 Aug 2019 | CNY | 10.09 | 10.16 | 9.86 | 10.02 | 10.02 | +0.01 (+0.10%) | 25,866,193 |
26 Aug 2019 | CNY | 9.23 | 10.2 | 9.21 | 10.01 | 10.01 | +0.7 (+7.52%) | 35,461,207 |
23 Aug 2019 | CNY | 9.06 | 9.4 | 8.99 | 9.31 | 9.31 | +0.22 (+2.42%) | 24,406,458 |
22 Aug 2019 | CNY | 9.23 | 9.47 | 8.93 | 9.09 | 9.09 | +0.23 (+2.60%) | 38,513,790 |
21 Aug 2019 | CNY | 8.8 | 8.94 | 8.71 | 8.86 | 8.86 | +0.1 (+1.14%) | 16,886,720 |
20 Aug 2019 | CNY | 8.62 | 9.06 | 8.61 | 8.76 | 8.76 | +0.27 (+3.18%) | 26,004,675 |
19 Aug 2019 | CNY | 8.22 | 8.52 | 8.03 | 8.49 | 8.49 | +0.54 (+6.79%) | 19,697,316 |
16 Aug 2019 | CNY | 7.85 | 8.1 | 7.85 | 7.95 | 7.95 | +0.01 (+0.13%) | 8,293,205 |
15 Aug 2019 | CNY | 7.67 | 7.96 | 7.65 | 7.94 | 7.94 | +0.08 (+1.02%) | 8,935,096 |
14 Aug 2019 | CNY | 7.64 | 8.02 | 7.64 | 7.86 | 7.86 | +0.31 (+4.11%) | 13,904,774 |
13 Aug 2019 | CNY | 7.69 | 7.78 | 7.46 | 7.55 | 7.55 | -0.23 (-2.96%) | 7,229,731 |
12 Aug 2019 | CNY | 7.6 | 7.78 | 7.5 | 7.78 | 7.78 | +0.18 (+2.37%) | 4,506,706 |
9 Aug 2019 | CNY | 7.93 | 7.95 | 7.56 | 7.6 | 7.6 | -0.32 (-4.04%) | 9,670,580 |
8 Aug 2019 | CNY | 7.78 | 8.04 | 7.7 | 7.92 | 7.92 | +0.13 (+1.67%) | 10,367,256 |
7 Aug 2019 | CNY | 7.88 | 7.97 | 7.71 | 7.79 | 7.79 | -0.09 (-1.14%) | 7,442,610 |
6 Aug 2019 | CNY | 7.85 | 7.97 | 7.6 | 7.88 | 7.88 | -0.22 (-2.72%) | 11,351,360 |
5 Aug 2019 | CNY | 8.31 | 8.43 | 8.09 | 8.1 | 8.1 | -0.24 (-2.88%) | 9,139,230 |
2 Aug 2019 | CNY | 8.48 | 8.55 | 8.23 | 8.34 | 8.34 | -0.33 (-3.81%) | 13,364,400 |
1 Aug 2019 | CNY | 8.52 | 8.83 | 8.52 | 8.67 | 8.67 | +0.08 (+0.93%) | 10,256,729 |
31 Jul 2019 | CNY | 8.62 | 8.66 | 8.49 | 8.59 | 8.59 | +0.02 (+0.23%) | 6,923,129 |
30 Jul 2019 | CNY | 8.63 | 8.71 | 8.53 | 8.57 | 8.57 | -0.1 (-1.15%) | 9,777,613 |
29 Jul 2019 | CNY | 8.65 | 8.76 | 8.55 | 8.67 | 8.67 | +0.05 (+0.58%) | 7,582,969 |
26 Jul 2019 | CNY | 8.81 | 8.86 | 8.55 | 8.62 | 8.62 | -0.22 (-2.49%) | 12,136,034 |
25 Jul 2019 | CNY | 8.84 | 8.95 | 8.72 | 8.84 | 8.84 | -0.06 (-0.67%) | 13,012,160 |
24 Jul 2019 | CNY | 8.65 | 8.98 | 8.6 | 8.9 | 8.9 | +0.21 (+2.42%) | 20,676,536 |
23 Jul 2019 | CNY | 8.53 | 8.82 | 8.42 | 8.69 | 8.69 | +0.06 (+0.70%) | 17,881,888 |
22 Jul 2019 | CNY | 8.43 | 9.08 | 8 | 8.63 | 8.63 | +0.25 (+2.98%) | 28,120,198 |