Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | CNY | 8.3 | 8.6 | 7.93 | 8.02 | 8.02 | -0.56 (-6.53%) | 29,574,252 |
3 Jun 2019 | CNY | 9.4 | 9.48 | 8.55 | 8.58 | 8.58 | -0.92 (-9.68%) | 42,302,851 |
31 May 2019 | CNY | 9.34 | 9.85 | 9.2 | 9.5 | 9.5 | -0.05 (-0.52%) | 54,501,314 |
30 May 2019 | CNY | 9.55 | 9.55 | 9.43 | 9.55 | 9.55 | +0.87 (+10.02%) | 51,629,990 |
29 May 2019 | CNY | 8.13 | 8.88 | 8.13 | 8.68 | 8.68 | +0.49 (+5.98%) | 22,860,675 |
28 May 2019 | CNY | 7.97 | 8.51 | 7.91 | 8.19 | 8.19 | +0.17 (+2.12%) | 19,438,441 |
27 May 2019 | CNY | 7.73 | 8.17 | 7.52 | 8.02 | 8.02 | -0.24 (-2.91%) | 15,765,319 |
24 May 2019 | CNY | 8.35 | 8.56 | 8.12 | 8.26 | 8.26 | -0.27 (-3.17%) | 6,792,127 |
23 May 2019 | CNY | 8.75 | 8.95 | 8.45 | 8.53 | 8.53 | -0.08 (-0.93%) | 10,855,963 |
22 May 2019 | CNY | 8.56 | 8.72 | 8.5 | 8.61 | 8.61 | +0.01 (+0.12%) | 6,496,539 |
21 May 2019 | CNY | 8.54 | 8.63 | 8.39 | 8.6 | 8.6 | -0.04 (-0.46%) | 8,760,697 |
20 May 2019 | CNY | 8.33 | 8.67 | 8.1 | 8.64 | 8.64 | +0.39 (+4.73%) | 12,190,440 |
17 May 2019 | CNY | 8.5 | 8.5 | 8.03 | 8.25 | 8.25 | -0.2 (-2.37%) | 7,540,960 |
16 May 2019 | CNY | 8.33 | 8.48 | 8.21 | 8.45 | 8.45 | +0.15 (+1.81%) | 6,102,440 |
15 May 2019 | CNY | 8.27 | 8.34 | 8.19 | 8.3 | 8.3 | +0.13 (+1.59%) | 5,188,500 |
14 May 2019 | CNY | 8.25 | 8.35 | 8.16 | 8.17 | 8.17 | -0.17 (-2.04%) | 5,195,890 |
13 May 2019 | CNY | 8.38 | 8.48 | 8.29 | 8.34 | 8.34 | -0.14 (-1.65%) | 5,827,330 |
10 May 2019 | CNY | 8.15 | 8.55 | 8.05 | 8.48 | 8.48 | +0.39 (+4.82%) | 8,711,377 |
9 May 2019 | CNY | 8.14 | 8.24 | 8.04 | 8.09 | 8.09 | -0.08 (-0.98%) | 3,297,772 |
8 May 2019 | CNY | 7.9 | 8.31 | 7.85 | 8.17 | 8.17 | +0.06 (+0.74%) | 4,981,616 |
7 May 2019 | CNY | 8.28 | 8.28 | 7.9 | 8.11 | 8.11 | -0.09 (-1.10%) | 7,828,441 |
6 May 2019 | CNY | 8.84 | 8.84 | 8.2 | 8.2 | 8.2 | -0.75 (-8.38%) | 11,251,260 |
26 Apr 2019 | CNY | 9 | 9.15 | 8.9 | 8.95 | 8.95 | -0.13 (-1.43%) | 4,918,730 |
25 Apr 2019 | CNY | 9.49 | 9.54 | 9.08 | 9.08 | 9.08 | -0.4 (-4.22%) | 8,073,380 |
24 Apr 2019 | CNY | 9.37 | 9.57 | 9.21 | 9.48 | 9.48 | +0.21 (+2.27%) | 6,208,483 |
23 Apr 2019 | CNY | 9.6 | 9.64 | 9.17 | 9.27 | 9.27 | -0.34 (-3.54%) | 7,791,474 |
22 Apr 2019 | CNY | 9.72 | 9.74 | 9.51 | 9.61 | 9.61 | -0.09 (-0.93%) | 6,627,419 |
19 Apr 2019 | CNY | 9.92 | 9.92 | 9.6 | 9.7 | 9.7 | 0.0 (0.0%) | 6,789,960 |
18 Apr 2019 | CNY | 9.82 | 9.92 | 9.64 | 9.7 | 9.7 | -0.17 (-1.72%) | 7,149,799 |
17 Apr 2019 | CNY | 9.91 | 10 | 9.73 | 9.87 | 9.87 | -0.17 (-1.69%) | 13,273,780 |