Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 8.78 | 9 | 8.66 | 8.84 | 8.84 | -0.18 (-2.00%) | 7,499,608 |
23 Aug 2019 | CNY | 9.07 | 9.28 | 8.89 | 9.02 | 9.02 | 0.0 (0.0%) | 9,629,775 |
22 Aug 2019 | CNY | 8.62 | 9.27 | 8.51 | 9.02 | 9.02 | +0.46 (+5.37%) | 14,004,632 |
21 Aug 2019 | CNY | 8.64 | 8.74 | 8.48 | 8.56 | 8.56 | -0.17 (-1.95%) | 6,872,904 |
20 Aug 2019 | CNY | 8.53 | 8.75 | 8.46 | 8.73 | 8.73 | +0.1 (+1.16%) | 10,236,236 |
19 Aug 2019 | CNY | 8.06 | 8.7 | 8.05 | 8.63 | 8.63 | +0.66 (+8.28%) | 16,075,828 |
16 Aug 2019 | CNY | 7.92 | 8.08 | 7.88 | 7.97 | 7.97 | +0.01 (+0.13%) | 5,723,931 |
15 Aug 2019 | CNY | 7.62 | 7.99 | 7.62 | 7.96 | 7.96 | -0.05 (-0.62%) | 6,872,831 |
14 Aug 2019 | CNY | 8.22 | 8.27 | 7.98 | 8.01 | 8.01 | -0.01 (-0.12%) | 5,443,487 |
13 Aug 2019 | CNY | 8.18 | 8.18 | 7.98 | 8.02 | 8.02 | -0.18 (-2.20%) | 6,013,107 |
12 Aug 2019 | CNY | 8.17 | 8.23 | 8.03 | 8.2 | 8.2 | -0.05 (-0.61%) | 6,909,159 |
9 Aug 2019 | CNY | 8.5 | 8.58 | 8.05 | 8.25 | 8.25 | 0.0 (0.0%) | 13,009,736 |
8 Aug 2019 | CNY | 7.84 | 8.3 | 7.84 | 8.25 | 8.25 | +0.45 (+5.77%) | 12,685,842 |
7 Aug 2019 | CNY | 8.15 | 8.23 | 7.77 | 7.8 | 7.8 | -0.28 (-3.47%) | 9,299,420 |
6 Aug 2019 | CNY | 8.51 | 8.57 | 7.98 | 8.08 | 8.08 | -0.75 (-8.49%) | 15,778,997 |
5 Aug 2019 | CNY | 8.84 | 9.02 | 8.82 | 8.83 | 8.83 | -0.07 (-0.79%) | 7,230,040 |
2 Aug 2019 | CNY | 8.94 | 9.05 | 8.82 | 8.9 | 8.9 | -0.24 (-2.63%) | 11,635,880 |
1 Aug 2019 | CNY | 9.11 | 9.23 | 9.01 | 9.14 | 9.14 | -0.08 (-0.87%) | 11,789,680 |
31 Jul 2019 | CNY | 9.59 | 9.59 | 9.18 | 9.22 | 9.22 | -0.37 (-3.86%) | 14,779,269 |
30 Jul 2019 | CNY | 9.35 | 9.6 | 9.3 | 9.59 | 9.59 | +0.05 (+0.52%) | 18,690,876 |
29 Jul 2019 | CNY | 9.48 | 9.63 | 9.38 | 9.54 | 9.54 | -0.13 (-1.34%) | 21,456,760 |
26 Jul 2019 | CNY | 10.2 | 10.33 | 9.67 | 9.67 | 9.67 | -1.07 (-9.96%) | 48,375,076 |
25 Jul 2019 | CNY | 10.16 | 10.74 | 9.82 | 10.74 | 10.74 | +0.98 (+10.04%) | 45,628,407 |
24 Jul 2019 | CNY | 8.87 | 9.76 | 8.81 | 9.76 | 9.76 | +0.89 (+10.03%) | 15,709,564 |
23 Jul 2019 | CNY | 9.03 | 9.2 | 8.76 | 8.87 | 8.87 | -0.202 (-2.23%) | 3,609,204 |
23 Jul 2019 |
|
|||||||
22 Jul 2019 | CNY | 9.3222 | 9.35 | 9.0222 | 9.0722 | 9.0722 | -0.222 (-2.39%) | 2,989,328 |
19 Jul 2019 | CNY | 9.1333 | 9.4111 | 9.1111 | 9.2944 | 9.2944 | +0.117 (+1.27%) | 5,184,180 |
18 Jul 2019 | CNY | 9.2889 | 9.3056 | 9.0722 | 9.1778 | 9.1778 | -0.111 (-1.20%) | 2,959,128 |
17 Jul 2019 | CNY | 9.1944 | 9.3444 | 9.1833 | 9.2889 | 9.2889 | +0.095 (+1.03%) | 3,068,460 |
16 Jul 2019 | CNY | 9.2111 | 9.3167 | 9.1167 | 9.1944 | 9.1944 | +0.133 (+1.47%) | 4,103,384 |