Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 8.77 | 8.96 | 8.65 | 8.94 | 8.94 | +0.2 (+2.29%) | 1,753,325 |
30 Aug 2019 | CNY | 8.94 | 8.99 | 8.71 | 8.74 | 8.74 | -0.13 (-1.47%) | 1,684,998 |
29 Aug 2019 | CNY | 9.04 | 9.04 | 8.82 | 8.87 | 8.87 | -0.16 (-1.77%) | 2,067,832 |
28 Aug 2019 | CNY | 9.02 | 9.05 | 8.92 | 9.03 | 9.03 | +0.1 (+1.12%) | 2,582,200 |
27 Aug 2019 | CNY | 8.8 | 8.95 | 8.75 | 8.93 | 8.93 | +0.18 (+2.06%) | 1,534,670 |
26 Aug 2019 | CNY | 8.8 | 8.87 | 8.67 | 8.75 | 8.75 | -0.21 (-2.34%) | 1,935,400 |
23 Aug 2019 | CNY | 9.02 | 9.05 | 8.9 | 8.96 | 8.96 | -0.05 (-0.55%) | 1,336,700 |
22 Aug 2019 | CNY | 9.1 | 9.1 | 8.88 | 9.01 | 9.01 | -0.03 (-0.33%) | 2,510,500 |
21 Aug 2019 | CNY | 9.04 | 9.13 | 9 | 9.04 | 9.04 | -0.05 (-0.55%) | 1,072,866 |
20 Aug 2019 | CNY | 9.15 | 9.18 | 9.08 | 9.09 | 9.09 | -0.05 (-0.55%) | 911,731 |
19 Aug 2019 | CNY | 8.92 | 9.16 | 8.9 | 9.14 | 9.14 | +0.18 (+2.01%) | 1,594,300 |
16 Aug 2019 | CNY | 8.88 | 8.99 | 8.74 | 8.96 | 8.96 | +0.09 (+1.01%) | 989,500 |
15 Aug 2019 | CNY | 8.7 | 8.92 | 8.64 | 8.87 | 8.87 | +0.03 (+0.34%) | 1,245,444 |
14 Aug 2019 | CNY | 8.93 | 8.98 | 8.82 | 8.84 | 8.84 | -0.04 (-0.45%) | 961,002 |
13 Aug 2019 | CNY | 8.81 | 8.94 | 8.75 | 8.88 | 8.88 | -0.03 (-0.34%) | 696,400 |
12 Aug 2019 | CNY | 8.7 | 8.93 | 8.7 | 8.91 | 8.91 | +0.11 (+1.25%) | 772,700 |
9 Aug 2019 | CNY | 8.98 | 8.98 | 8.73 | 8.8 | 8.8 | -0.08 (-0.90%) | 723,300 |
8 Aug 2019 | CNY | 8.92 | 8.98 | 8.86 | 8.88 | 8.88 | +0.03 (+0.34%) | 598,588 |
7 Aug 2019 | CNY | 9.06 | 9.06 | 8.82 | 8.85 | 8.85 | -0.13 (-1.45%) | 980,602 |
6 Aug 2019 | CNY | 9.08 | 9.12 | 8.89 | 8.98 | 8.98 | -0.24 (-2.60%) | 2,849,902 |
5 Aug 2019 | CNY | 9.37 | 9.45 | 9.22 | 9.22 | 9.22 | -0.28 (-2.95%) | 2,078,400 |
2 Aug 2019 | CNY | 9.55 | 9.75 | 9.3 | 9.5 | 9.5 | -0.19 (-1.96%) | 2,830,583 |
1 Aug 2019 | CNY | 9.65 | 9.82 | 9.54 | 9.69 | 9.69 | -0.01 (-0.10%) | 2,198,391 |
31 Jul 2019 | CNY | 9.38 | 9.95 | 9.36 | 9.7 | 9.7 | +0.27 (+2.86%) | 4,002,571 |
30 Jul 2019 | CNY | 9.3 | 9.46 | 9.28 | 9.43 | 9.43 | +0.13 (+1.40%) | 2,064,300 |
29 Jul 2019 | CNY | 9.31 | 9.34 | 9.18 | 9.3 | 9.3 | +0.03 (+0.32%) | 1,128,300 |
26 Jul 2019 | CNY | 9.3 | 9.34 | 9.23 | 9.27 | 9.27 | -0.03 (-0.32%) | 974,396 |
25 Jul 2019 | CNY | 9.4 | 9.43 | 9.21 | 9.3 | 9.3 | -0.12 (-1.27%) | 1,703,528 |
24 Jul 2019 | CNY | 9.44 | 9.45 | 9.32 | 9.42 | 9.42 | +0.04 (+0.43%) | 1,455,295 |
23 Jul 2019 | CNY | 9.4 | 9.5 | 9.26 | 9.38 | 9.38 | -0.12 (-1.26%) | 1,165,612 |