Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 9.65 | 9.65 | 9.3 | 9.39 | 9.39 | -0.31 (-3.20%) | 912,150 |
19 Jul 2019 | CNY | 9.63 | 9.72 | 9.55 | 9.7 | 9.7 | +0.05 (+0.52%) | 820,912 |
18 Jul 2019 | CNY | 9.6 | 9.76 | 9.41 | 9.65 | 9.65 | +0.03 (+0.31%) | 910,229 |
17 Jul 2019 | CNY | 9.61 | 9.7 | 9.59 | 9.62 | 9.62 | -0.07 (-0.72%) | 364,450 |
16 Jul 2019 | CNY | 9.72 | 9.72 | 9.54 | 9.69 | 9.69 | +0.05 (+0.52%) | 507,625 |
15 Jul 2019 | CNY | 9.5 | 9.66 | 9.45 | 9.64 | 9.64 | +0.1 (+1.05%) | 610,650 |
12 Jul 2019 | CNY | 9.48 | 9.58 | 9.36 | 9.54 | 9.54 | +0.04 (+0.42%) | 349,250 |
11 Jul 2019 | CNY | 9.52 | 9.6 | 9.4 | 9.5 | 9.5 | +0.09 (+0.96%) | 644,622 |
10 Jul 2019 | CNY | 9.55 | 9.55 | 9.37 | 9.41 | 9.41 | -0.1 (-1.05%) | 490,853 |
9 Jul 2019 | CNY | 9.49 | 9.57 | 9.34 | 9.51 | 9.51 | +0.11 (+1.17%) | 473,855 |
8 Jul 2019 | CNY | 9.68 | 9.77 | 9.36 | 9.4 | 9.4 | -0.24 (-2.49%) | 1,033,875 |
5 Jul 2019 | CNY | 9.65 | 9.66 | 9.53 | 9.64 | 9.64 | +0.03 (+0.31%) | 544,462 |
4 Jul 2019 | CNY | 9.75 | 9.86 | 9.53 | 9.61 | 9.61 | -0.14 (-1.44%) | 1,125,450 |
3 Jul 2019 | CNY | 9.79 | 9.85 | 9.65 | 9.75 | 9.75 | -0.21 (-2.11%) | 827,715 |
2 Jul 2019 | CNY | 9.9 | 9.98 | 9.7 | 9.96 | 9.96 | +0.07 (+0.71%) | 1,161,150 |
1 Jul 2019 | CNY | 9.71 | 9.91 | 9.7 | 9.89 | 9.89 | +0.33 (+3.45%) | 1,291,740 |
28 Jun 2019 | CNY | 9.91 | 9.91 | 9.51 | 9.56 | 9.56 | -0.35 (-3.53%) | 1,222,010 |
27 Jun 2019 | CNY | 9.9 | 10.02 | 9.83 | 9.91 | 9.91 | -0.06 (-0.60%) | 1,512,743 |
26 Jun 2019 | CNY | 9.84 | 9.98 | 9.8 | 9.97 | 9.97 | +0.05 (+0.50%) | 1,286,098 |
25 Jun 2019 | CNY | 10.11 | 10.15 | 9.78 | 9.92 | 9.92 | -0.23 (-2.27%) | 1,804,951 |
24 Jun 2019 | CNY | 10.69 | 10.79 | 10.03 | 10.15 | 10.15 | -0.52 (-4.87%) | 4,459,653 |
21 Jun 2019 | CNY | 9.88 | 10.67 | 9.87 | 10.67 | 10.67 | +0.97 (+10%) | 2,051,006 |
20 Jun 2019 | CNY | 9.5 | 9.7 | 9.5 | 9.7 | 9.7 | +0.23 (+2.43%) | 689,100 |
19 Jun 2019 | CNY | 9.39 | 9.61 | 9.37 | 9.47 | 9.47 | +0.11 (+1.18%) | 633,754 |
18 Jun 2019 | CNY | 9.44 | 9.44 | 9.3 | 9.36 | 9.36 | +0.06 (+0.65%) | 512,042 |
17 Jun 2019 | CNY | 9.45 | 9.61 | 9.27 | 9.3 | 9.3 | -0.23 (-2.41%) | 684,642 |
14 Jun 2019 | CNY | 9.63 | 9.81 | 9.53 | 9.53 | 9.53 | -0.19 (-1.95%) | 628,000 |
13 Jun 2019 | CNY | 9.74 | 9.96 | 9.63 | 9.72 | 9.72 | -0.14 (-1.42%) | 910,564 |
12 Jun 2019 | CNY | 9.8 | 9.98 | 9.54 | 9.86 | 9.86 | +0.05 (+0.51%) | 987,600 |
11 Jun 2019 | CNY | 9.58 | 9.81 | 9.46 | 9.81 | 9.81 | +0.26 (+2.72%) | 604,692 |