Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 10.13 | 10.36 | 10.13 | 10.26 | 10.26 | +0.07 (+0.69%) | 4,998,912 |
2 Sep 2019 | CNY | 9.9 | 10.22 | 9.89 | 10.19 | 10.19 | +0.29 (+2.93%) | 5,135,637 |
30 Aug 2019 | CNY | 10.16 | 10.35 | 9.82 | 9.9 | 9.9 | -0.26 (-2.56%) | 6,253,634 |
29 Aug 2019 | CNY | 9.99 | 10.33 | 9.91 | 10.16 | 10.16 | +0.19 (+1.91%) | 6,630,464 |
28 Aug 2019 | CNY | 9.97 | 10.05 | 9.92 | 9.97 | 9.97 | -0.02 (-0.20%) | 2,952,000 |
27 Aug 2019 | CNY | 9.9 | 10.12 | 9.86 | 9.99 | 9.99 | +0.22 (+2.25%) | 4,595,558 |
26 Aug 2019 | CNY | 9.64 | 9.85 | 9.6 | 9.77 | 9.77 | -0.16 (-1.61%) | 3,720,337 |
23 Aug 2019 | CNY | 10 | 10.18 | 9.82 | 9.93 | 9.93 | -0.07 (-0.70%) | 4,409,095 |
22 Aug 2019 | CNY | 9.9 | 10.08 | 9.83 | 10 | 10 | +0.11 (+1.11%) | 4,104,195 |
21 Aug 2019 | CNY | 9.8 | 9.98 | 9.77 | 9.89 | 9.89 | +0.06 (+0.61%) | 3,180,521 |
20 Aug 2019 | CNY | 9.79 | 10.07 | 9.71 | 9.83 | 9.83 | +0.09 (+0.92%) | 5,670,466 |
19 Aug 2019 | CNY | 9.8 | 9.8 | 9.45 | 9.74 | 9.74 | +0.37 (+3.95%) | 4,871,676 |
16 Aug 2019 | CNY | 9.25 | 9.55 | 9.18 | 9.37 | 9.37 | +0.08 (+0.86%) | 4,029,204 |
15 Aug 2019 | CNY | 9 | 9.3 | 8.9 | 9.29 | 9.29 | +0.03 (+0.32%) | 3,497,649 |
14 Aug 2019 | CNY | 9.38 | 9.46 | 9.22 | 9.26 | 9.26 | +0.03 (+0.33%) | 2,991,950 |
13 Aug 2019 | CNY | 9.37 | 9.4 | 9.15 | 9.23 | 9.23 | -0.19 (-2.02%) | 2,592,400 |
12 Aug 2019 | CNY | 9.24 | 9.43 | 9.16 | 9.42 | 9.42 | +0.26 (+2.84%) | 2,964,481 |
9 Aug 2019 | CNY | 9.46 | 9.55 | 9.1 | 9.16 | 9.16 | -0.29 (-3.07%) | 4,056,891 |
8 Aug 2019 | CNY | 9.34 | 9.48 | 9.2 | 9.45 | 9.45 | +0.27 (+2.94%) | 3,880,302 |
7 Aug 2019 | CNY | 9.53 | 9.58 | 9.18 | 9.18 | 9.18 | -0.3 (-3.16%) | 3,379,500 |
6 Aug 2019 | CNY | 9.62 | 9.69 | 9.14 | 9.48 | 9.48 | -0.35 (-3.56%) | 4,908,000 |
5 Aug 2019 | CNY | 9.64 | 10.06 | 9.64 | 9.83 | 9.83 | +0.13 (+1.34%) | 4,388,403 |
2 Aug 2019 | CNY | 9.93 | 9.93 | 9.6 | 9.7 | 9.7 | -0.37 (-3.67%) | 4,897,400 |
1 Aug 2019 | CNY | 9.95 | 10.08 | 9.85 | 10.07 | 10.07 | +0.1 (+1.00%) | 2,927,600 |
31 Jul 2019 | CNY | 10.01 | 10.08 | 9.92 | 9.97 | 9.97 | -0.12 (-1.19%) | 2,427,548 |
30 Jul 2019 | CNY | 10.03 | 10.2 | 9.96 | 10.09 | 10.09 | +0.05 (+0.50%) | 3,006,800 |
29 Jul 2019 | CNY | 10.03 | 10.14 | 9.96 | 10.04 | 10.04 | +0.02 (+0.20%) | 2,686,003 |
26 Jul 2019 | CNY | 10.07 | 10.07 | 9.92 | 10.02 | 10.02 | -0.04 (-0.40%) | 2,507,115 |
25 Jul 2019 | CNY | 10.02 | 10.16 | 9.93 | 10.06 | 10.06 | +0.05 (+0.50%) | 3,866,408 |
24 Jul 2019 | CNY | 10.06 | 10.16 | 9.92 | 10.01 | 10.01 | +0.1 (+1.01%) | 4,522,044 |