Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | CNY | 9.79 | 10 | 9.7 | 10 | 10 | +0.31 (+3.20%) | 2,755,503 |
16 Aug 2019 | CNY | 9.76 | 9.8 | 9.66 | 9.69 | 9.69 | -0.06 (-0.62%) | 1,287,600 |
15 Aug 2019 | CNY | 9.55 | 9.76 | 9.42 | 9.75 | 9.75 | +0.05 (+0.52%) | 1,632,800 |
14 Aug 2019 | CNY | 9.9 | 9.93 | 9.7 | 9.7 | 9.7 | -0.08 (-0.82%) | 1,748,300 |
13 Aug 2019 | CNY | 9.68 | 9.85 | 9.67 | 9.78 | 9.78 | +0.01 (+0.10%) | 1,430,900 |
12 Aug 2019 | CNY | 9.51 | 9.78 | 9.43 | 9.77 | 9.77 | +0.22 (+2.30%) | 2,119,400 |
9 Aug 2019 | CNY | 9.75 | 9.83 | 9.49 | 9.55 | 9.55 | -0.07 (-0.73%) | 1,883,300 |
8 Aug 2019 | CNY | 9.7 | 9.75 | 9.56 | 9.62 | 9.62 | +0.01 (+0.10%) | 1,179,905 |
7 Aug 2019 | CNY | 9.71 | 9.83 | 9.61 | 9.61 | 9.61 | -0.1 (-1.03%) | 1,767,700 |
6 Aug 2019 | CNY | 9.96 | 10.16 | 9.53 | 9.71 | 9.71 | -0.51 (-4.99%) | 3,535,600 |
5 Aug 2019 | CNY | 10.36 | 10.5 | 10.17 | 10.22 | 10.22 | -0.17 (-1.64%) | 2,633,912 |
2 Aug 2019 | CNY | 10.05 | 10.39 | 10.03 | 10.39 | 10.39 | +0.01 (+0.10%) | 2,515,903 |
1 Aug 2019 | CNY | 10.16 | 10.47 | 10.02 | 10.38 | 10.38 | +0.21 (+2.06%) | 2,611,364 |
31 Jul 2019 | CNY | 10.36 | 10.4 | 10.15 | 10.17 | 10.17 | -0.24 (-2.31%) | 2,564,500 |
30 Jul 2019 | CNY | 10.4 | 10.52 | 10.37 | 10.41 | 10.41 | -0.01 (-0.10%) | 1,890,099 |
29 Jul 2019 | CNY | 10.43 | 10.6 | 10.38 | 10.42 | 10.42 | -0.01 (-0.10%) | 1,382,302 |
26 Jul 2019 | CNY | 10.4 | 10.49 | 10.28 | 10.43 | 10.43 | +0.03 (+0.29%) | 1,333,717 |
25 Jul 2019 | CNY | 10.32 | 10.55 | 10.32 | 10.4 | 10.4 | +0.02 (+0.19%) | 1,972,100 |
24 Jul 2019 | CNY | 10.38 | 10.5 | 10.34 | 10.38 | 10.38 | -0.01 (-0.10%) | 2,464,522 |
23 Jul 2019 | CNY | 10.14 | 10.39 | 10.08 | 10.39 | 10.39 | +0.27 (+2.67%) | 2,041,262 |
22 Jul 2019 | CNY | 10.34 | 10.4 | 10 | 10.12 | 10.12 | -0.24 (-2.32%) | 2,735,962 |
19 Jul 2019 | CNY | 10.26 | 10.5 | 10.25 | 10.36 | 10.36 | +0.14 (+1.37%) | 2,422,800 |
18 Jul 2019 | CNY | 10.6 | 10.65 | 10.22 | 10.22 | 10.22 | -0.38 (-3.58%) | 3,401,934 |
17 Jul 2019 | CNY | 10.8 | 10.82 | 10.56 | 10.6 | 10.6 | -0.23 (-2.12%) | 3,781,436 |
16 Jul 2019 | CNY | 10.71 | 10.9 | 10.71 | 10.83 | 10.83 | +0.05 (+0.46%) | 2,783,618 |
15 Jul 2019 | CNY | 10.83 | 10.88 | 10.48 | 10.78 | 10.78 | -0.01 (-0.09%) | 4,511,507 |
12 Jul 2019 | CNY | 11.09 | 11.12 | 10.72 | 10.79 | 10.79 | -0.18 (-1.64%) | 5,296,516 |
11 Jul 2019 | CNY | 10.89 | 11.09 | 10.75 | 10.97 | 10.97 | +0.25 (+2.33%) | 5,558,300 |
10 Jul 2019 | CNY | 10.85 | 11.06 | 10.72 | 10.72 | 10.72 | -0.29 (-2.63%) | 4,813,087 |
9 Jul 2019 | CNY | 10.94 | 11.35 | 10.82 | 11.01 | 11.01 | +0.31 (+2.90%) | 8,072,582 |