Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | CNY | 9.25 | 9.35 | 9.06 | 9.15 | 9.15 | -0.09 (-0.97%) | 2,100,400 |
3 Jun 2019 | CNY | 9.66 | 9.66 | 9.12 | 9.24 | 9.24 | -0.4 (-4.15%) | 4,192,480 |
31 May 2019 | CNY | 9.88 | 9.88 | 9.55 | 9.64 | 9.64 | -0.22 (-2.23%) | 3,665,900 |
30 May 2019 | CNY | 9.87 | 9.93 | 9.6 | 9.86 | 9.86 | -0.06 (-0.60%) | 3,719,900 |
29 May 2019 | CNY | 10.13 | 10.15 | 9.6 | 9.92 | 9.92 | -0.2 (-1.98%) | 5,714,777 |
28 May 2019 | CNY | 10.1 | 10.28 | 10 | 10.12 | 10.12 | -0.02 (-0.20%) | 3,341,313 |
27 May 2019 | CNY | 9.66 | 10.19 | 9.66 | 10.14 | 10.14 | +0.48 (+4.97%) | 6,346,847 |
24 May 2019 | CNY | 9.19 | 9.66 | 9.16 | 9.66 | 9.66 | +0.45 (+4.89%) | 4,004,304 |
23 May 2019 | CNY | 9.11 | 9.3 | 9.11 | 9.21 | 9.21 | -0.14 (-1.50%) | 5,208,616 |
22 May 2019 | CNY | 8.85 | 9.58 | 8.65 | 9.35 | 9.35 | +0.6 (+6.86%) | 6,123,147 |
21 May 2019 | CNY | 8.75 | 8.9 | 8.65 | 8.75 | 8.75 | +0.03 (+0.34%) | 3,041,441 |
20 May 2019 | CNY | 8.64 | 8.78 | 8.51 | 8.72 | 8.72 | +0.12 (+1.40%) | 2,262,260 |
17 May 2019 | CNY | 8.89 | 8.98 | 8.53 | 8.6 | 8.6 | -0.34 (-3.80%) | 2,839,069 |
16 May 2019 | CNY | 8.91 | 8.98 | 8.88 | 8.94 | 8.94 | +0.02 (+0.22%) | 1,502,151 |
15 May 2019 | CNY | 8.83 | 9.02 | 8.75 | 8.92 | 8.92 | +0.1 (+1.13%) | 2,355,152 |
14 May 2019 | CNY | 8.8 | 8.94 | 8.65 | 8.82 | 8.82 | -0.05 (-0.56%) | 1,758,409 |
13 May 2019 | CNY | 8.97 | 8.97 | 8.75 | 8.87 | 8.87 | -0.06 (-0.67%) | 2,860,500 |
10 May 2019 | CNY | 8.69 | 8.99 | 8.51 | 8.93 | 8.93 | +0.38 (+4.44%) | 3,984,152 |
9 May 2019 | CNY | 8.5 | 8.78 | 8.36 | 8.55 | 8.55 | -0.11 (-1.27%) | 3,009,934 |
8 May 2019 | CNY | 8.37 | 8.87 | 8.31 | 8.66 | 8.66 | +0.17 (+2.00%) | 3,160,127 |
7 May 2019 | CNY | 8.37 | 8.62 | 8.3 | 8.49 | 8.49 | +0.18 (+2.17%) | 3,311,831 |
6 May 2019 | CNY | 8.95 | 8.99 | 8.31 | 8.31 | 8.31 | -0.99 (-10.65%) | 4,719,840 |
26 Apr 2019 | CNY | 9.62 | 9.66 | 9.28 | 9.3 | 9.3 | -0.29 (-3.02%) | 3,299,986 |
25 Apr 2019 | CNY | 9.97 | 9.97 | 9.54 | 9.59 | 9.59 | -0.38 (-3.81%) | 3,406,900 |
24 Apr 2019 | CNY | 9.94 | 10 | 9.75 | 9.97 | 9.97 | +0.06 (+0.61%) | 3,221,022 |
23 Apr 2019 | CNY | 10.44 | 10.44 | 9.89 | 9.91 | 9.91 | -0.43 (-4.16%) | 5,181,837 |
22 Apr 2019 | CNY | 10.4 | 10.52 | 10.25 | 10.34 | 10.34 | -0.03 (-0.29%) | 3,268,230 |
19 Apr 2019 | CNY | 10.4 | 10.47 | 10.05 | 10.37 | 10.37 | +0.07 (+0.68%) | 4,057,405 |
18 Apr 2019 | CNY | 10.61 | 10.65 | 10.3 | 10.3 | 10.3 | -0.25 (-2.37%) | 4,066,338 |
17 Apr 2019 | CNY | 10.67 | 10.75 | 10.54 | 10.55 | 10.55 | -0.11 (-1.03%) | 3,008,699 |