Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | CNY | 8.41 | 8.55 | 8.32 | 8.38 | 8.38 | -0.02 (-0.24%) | 9,614,569 |
18 Jul 2019 | CNY | 8.52 | 8.58 | 8.31 | 8.4 | 8.4 | -0.22 (-2.55%) | 11,176,843 |
17 Jul 2019 | CNY | 8.45 | 8.88 | 8.45 | 8.62 | 8.62 | +0.12 (+1.41%) | 17,510,870 |
16 Jul 2019 | CNY | 8.37 | 8.54 | 8.25 | 8.5 | 8.5 | +0.04 (+0.47%) | 11,658,380 |
15 Jul 2019 | CNY | 8.3 | 8.52 | 8.12 | 8.46 | 8.46 | +0.15 (+1.81%) | 17,628,138 |
12 Jul 2019 | CNY | 8.16 | 8.43 | 8.13 | 8.31 | 8.31 | +0.18 (+2.21%) | 13,230,756 |
11 Jul 2019 | CNY | 7.98 | 8.23 | 7.9 | 8.13 | 8.13 | +0.13 (+1.63%) | 9,670,594 |
10 Jul 2019 | CNY | 8.1 | 8.36 | 7.81 | 8 | 8 | -0.04 (-0.50%) | 11,572,776 |
9 Jul 2019 | CNY | 7.87 | 8.15 | 7.87 | 8.04 | 8.04 | +0.11 (+1.39%) | 5,706,228 |
8 Jul 2019 | CNY | 8.15 | 8.32 | 7.85 | 7.93 | 7.93 | -0.3 (-3.65%) | 8,520,116 |
5 Jul 2019 | CNY | 8.17 | 8.28 | 8.13 | 8.23 | 8.23 | +0.05 (+0.61%) | 4,452,824 |
4 Jul 2019 | CNY | 8.21 | 8.25 | 8.1 | 8.18 | 8.18 | -0.06 (-0.73%) | 4,145,736 |
3 Jul 2019 | CNY | 8.39 | 8.46 | 8.16 | 8.24 | 8.24 | -0.16 (-1.90%) | 8,549,840 |
2 Jul 2019 | CNY | 8.3 | 8.67 | 8.24 | 8.4 | 8.4 | +0.2 (+2.44%) | 18,734,101 |
1 Jul 2019 | CNY | 8.08 | 8.31 | 8 | 8.2 | 8.2 | +0.25 (+3.14%) | 11,675,222 |
28 Jun 2019 | CNY | 7.98 | 8.06 | 7.78 | 7.95 | 7.95 | -0.05 (-0.63%) | 4,561,508 |
27 Jun 2019 | CNY | 7.97 | 8.14 | 7.93 | 8 | 8 | +0.04 (+0.50%) | 6,576,060 |
26 Jun 2019 | CNY | 8.03 | 8.11 | 7.91 | 7.96 | 7.96 | -0.18 (-2.21%) | 7,464,802 |
25 Jun 2019 | CNY | 7.92 | 8.27 | 7.77 | 8.14 | 8.14 | +0.27 (+3.43%) | 16,273,912 |
24 Jun 2019 | CNY | 8.13 | 8.13 | 7.8 | 7.87 | 7.87 | +0.28 (+3.69%) | 17,745,003 |
19 Jun 2019 | CNY | 7.49 | 7.66 | 7.43 | 7.59 | 7.59 | +0.25 (+3.41%) | 7,531,922 |
18 Jun 2019 | CNY | 7.49 | 7.49 | 7.24 | 7.34 | 7.34 | -0.16 (-2.13%) | 7,800,205 |
17 Jun 2019 | CNY | 7.51 | 7.58 | 7.35 | 7.5 | 7.5 | -0.1 (-1.32%) | 6,593,407 |
14 Jun 2019 | CNY | 7.81 | 7.81 | 7.2 | 7.6 | 7.6 | -0.16 (-2.06%) | 18,826,560 |
13 Jun 2019 | CNY | 7.85 | 7.89 | 7.7 | 7.76 | 7.76 | -0.11 (-1.40%) | 7,716,660 |
12 Jun 2019 | CNY | 7.95 | 8.03 | 7.8 | 7.87 | 7.87 | -0.19 (-2.36%) | 10,640,460 |
11 Jun 2019 | CNY | 7.7 | 8.09 | 7.57 | 8.06 | 8.06 | +0.27 (+3.47%) | 14,704,960 |
10 Jun 2019 | CNY | 7.73 | 7.89 | 7.53 | 7.79 | 7.79 | -0.01 (-0.13%) | 9,697,255 |
6 Jun 2019 | CNY | 7.9 | 7.98 | 7.71 | 7.8 | 7.8 | -0.14 (-1.76%) | 9,109,774 |
5 Jun 2019 | CNY | 8.1 | 8.23 | 7.88 | 7.94 | 7.94 | -0.08 (-1.00%) | 14,029,348 |