Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2019 | CNY | 6.87 | 7.02 | 6.8 | 7.01 | 7.01 | +0.15 (+2.19%) | 4,240,711 |
9 Aug 2019 | CNY | 7.06 | 7.16 | 6.8 | 6.86 | 6.86 | -0.18 (-2.56%) | 4,659,392 |
8 Aug 2019 | CNY | 7.1 | 7.25 | 6.97 | 7.04 | 7.04 | -0.06 (-0.85%) | 5,125,438 |
7 Aug 2019 | CNY | 7.31 | 7.41 | 7.09 | 7.1 | 7.1 | -0.15 (-2.07%) | 5,247,500 |
6 Aug 2019 | CNY | 7.51 | 7.68 | 7.2 | 7.25 | 7.25 | -0.46 (-5.97%) | 6,511,300 |
5 Aug 2019 | CNY | 7.65 | 7.94 | 7.47 | 7.71 | 7.71 | +0.01 (+0.13%) | 5,197,605 |
2 Aug 2019 | CNY | 7.92 | 7.95 | 7.46 | 7.7 | 7.7 | -0.32 (-3.99%) | 7,343,703 |
1 Aug 2019 | CNY | 8.11 | 8.2 | 8.02 | 8.02 | 8.02 | -0.09 (-1.11%) | 3,953,930 |
31 Jul 2019 | CNY | 8.2 | 8.22 | 8.09 | 8.11 | 8.11 | -0.11 (-1.34%) | 3,352,800 |
30 Jul 2019 | CNY | 8.13 | 8.22 | 8.06 | 8.22 | 8.22 | +0.09 (+1.11%) | 7,616,986 |
29 Jul 2019 | CNY | 8.07 | 8.14 | 7.96 | 8.13 | 8.13 | +0.1 (+1.25%) | 3,555,100 |
26 Jul 2019 | CNY | 8.11 | 8.16 | 7.99 | 8.03 | 8.03 | -0.1 (-1.23%) | 4,353,700 |
25 Jul 2019 | CNY | 8.24 | 8.24 | 8.04 | 8.13 | 8.13 | -0.09 (-1.09%) | 6,212,600 |
24 Jul 2019 | CNY | 8.2 | 8.31 | 8.17 | 8.22 | 8.22 | +0.02 (+0.24%) | 5,007,100 |
23 Jul 2019 | CNY | 7.93 | 8.2 | 7.9 | 8.2 | 8.2 | +0.21 (+2.63%) | 5,736,000 |
22 Jul 2019 | CNY | 8.49 | 8.49 | 7.8 | 7.99 | 7.99 | -0.51 (-6%) | 10,326,713 |
19 Jul 2019 | CNY | 8.29 | 8.54 | 8.26 | 8.5 | 8.5 | +0.23 (+2.78%) | 10,439,940 |
18 Jul 2019 | CNY | 8.23 | 8.43 | 8.1 | 8.27 | 8.27 | -0.03 (-0.36%) | 6,449,302 |
17 Jul 2019 | CNY | 8.28 | 8.45 | 8.2 | 8.3 | 8.3 | +0.03 (+0.36%) | 6,252,430 |
16 Jul 2019 | CNY | 8.22 | 8.36 | 8.14 | 8.27 | 8.27 | +0.04 (+0.49%) | 5,048,040 |
15 Jul 2019 | CNY | 7.8 | 8.23 | 7.66 | 8.23 | 8.23 | +0.39 (+4.97%) | 8,182,124 |
12 Jul 2019 | CNY | 8.02 | 8.05 | 7.83 | 7.84 | 7.84 | -0.18 (-2.24%) | 4,209,860 |
11 Jul 2019 | CNY | 8.1 | 8.24 | 7.91 | 8.02 | 8.02 | -0.08 (-0.99%) | 6,887,841 |
10 Jul 2019 | CNY | 8.39 | 8.46 | 8.04 | 8.1 | 8.1 | -0.39 (-4.59%) | 10,888,800 |
9 Jul 2019 | CNY | 8.24 | 8.58 | 8.11 | 8.49 | 8.49 | +0.25 (+3.03%) | 15,786,372 |
8 Jul 2019 | CNY | 8.03 | 8.24 | 7.96 | 8.24 | 8.24 | +0.15 (+1.85%) | 11,618,349 |
5 Jul 2019 | CNY | 7.93 | 8.11 | 7.89 | 8.09 | 8.09 | +0.14 (+1.76%) | 6,550,753 |
4 Jul 2019 | CNY | 7.99 | 8.02 | 7.9 | 7.95 | 7.95 | -0.06 (-0.75%) | 6,778,256 |
3 Jul 2019 | CNY | 7.9 | 8.17 | 7.82 | 8.01 | 8.01 | +0.09 (+1.14%) | 11,596,856 |
2 Jul 2019 | CNY | 7.77 | 7.97 | 7.72 | 7.92 | 7.92 | +0.14 (+1.80%) | 8,964,253 |