Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | CNY | 9.66 | 9.9533 | 9.62 | 9.9533 | 9.9533 | +0.253 (+2.61%) | 25,367,260 |
26 Aug 2019 | CNY | 9.0333 | 9.8933 | 9.0333 | 9.7 | 9.7 | +0.467 (+5.05%) | 31,201,476 |
23 Aug 2019 | CNY | 9.62 | 9.62 | 9.1133 | 9.2333 | 9.2333 | -0.453 (-4.68%) | 25,025,908 |
22 Aug 2019 | CNY | 9.6667 | 9.7533 | 9.4267 | 9.6867 | 9.6867 | +0.12 (+1.25%) | 20,649,681 |
21 Aug 2019 | CNY | 9.5733 | 9.84 | 9.4 | 9.5667 | 9.5667 | +0.047 (+0.49%) | 29,126,446 |
20 Aug 2019 | CNY | 9.6067 | 9.7 | 9.44 | 9.52 | 9.52 | -0.14 (-1.45%) | 23,831,581 |
19 Aug 2019 | CNY | 9.2333 | 9.7533 | 9.2 | 9.66 | 9.66 | +0.373 (+4.02%) | 30,933,853 |
16 Aug 2019 | CNY | 9.1333 | 9.42 | 8.92 | 9.2867 | 9.2867 | +0.033 (+0.36%) | 25,798,002 |
15 Aug 2019 | CNY | 9.1 | 9.32 | 9 | 9.2533 | 9.2533 | -0.067 (-0.72%) | 22,774,192 |
14 Aug 2019 | CNY | 9.04 | 9.4667 | 8.9267 | 9.32 | 9.32 | +0.36 (+4.02%) | 35,506,585 |
13 Aug 2019 | CNY | 8.6 | 8.98 | 8.5467 | 8.96 | 8.96 | +0.227 (+2.60%) | 28,412,983 |
12 Aug 2019 | CNY | 8.8533 | 8.8533 | 8.4667 | 8.7333 | 8.7333 | -0.073 (-0.83%) | 23,063,955 |
9 Aug 2019 | CNY | 8.7667 | 8.86 | 8.6067 | 8.8067 | 8.8067 | +0.04 (+0.46%) | 32,421,094 |
8 Aug 2019 | CNY | 8.06 | 8.7667 | 8.04 | 8.7667 | 8.7667 | +0.8 (+10.04%) | 31,548,972 |
7 Aug 2019 | CNY | 8.1067 | 8.2267 | 7.9667 | 7.9667 | 7.9667 | -0.067 (-0.83%) | 10,366,956 |
6 Aug 2019 | CNY | 8.3267 | 8.3733 | 7.9333 | 8.0333 | 8.0333 | -0.553 (-6.44%) | 15,029,911 |
5 Aug 2019 | CNY | 8.76 | 8.7867 | 8.4267 | 8.5867 | 8.5867 | -0.233 (-2.65%) | 14,258,449 |
2 Aug 2019 | CNY | 8.72 | 8.86 | 8.6133 | 8.82 | 8.82 | -0.1 (-1.12%) | 16,094,122 |
1 Aug 2019 | CNY | 8.6533 | 9 | 8.5867 | 8.92 | 8.92 | +0.26 (+3.00%) | 17,446,741 |
31 Jul 2019 | CNY | 8.5667 | 8.7667 | 8.4667 | 8.66 | 8.66 | +0.053 (+0.62%) | 9,383,550 |
30 Jul 2019 | CNY | 8.64 | 8.8533 | 8.5933 | 8.6067 | 8.6067 | -0.12 (-1.38%) | 12,765,006 |
29 Jul 2019 | CNY | 8.5133 | 8.7333 | 8.4733 | 8.7267 | 8.7267 | +0.193 (+2.27%) | 10,732,714 |
26 Jul 2019 | CNY | 8.52 | 8.6 | 8.4 | 8.5333 | 8.5333 | 0.0 (0.0%) | 10,737,841 |
25 Jul 2019 | CNY | 8.3667 | 8.5333 | 8.3333 | 8.5333 | 8.5333 | +0.1 (+1.19%) | 14,044,563 |
24 Jul 2019 | CNY | 8.1933 | 8.4867 | 8.1933 | 8.4333 | 8.4333 | +0.367 (+4.54%) | 21,611,511 |
23 Jul 2019 | CNY | 7.8667 | 8.0667 | 7.78 | 8.0667 | 8.0667 | +0.287 (+3.69%) | 7,804,572 |
22 Jul 2019 | CNY | 8.0667 | 8.08 | 7.6933 | 7.78 | 7.78 | -0.26 (-3.23%) | 6,994,810 |
19 Jul 2019 | CNY | 7.9533 | 8.1133 | 7.9067 | 8.04 | 8.04 | +0.14 (+1.77%) | 5,662,525 |
18 Jul 2019 | CNY | 8.0733 | 8.1 | 7.8733 | 7.9 | 7.9 | -0.273 (-3.34%) | 6,675,433 |
17 Jul 2019 | CNY | 8.1333 | 8.2533 | 8.1133 | 8.1733 | 8.1733 | -0.02 (-0.24%) | 7,468,725 |