Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | CNY | 8.96 | 8.98 | 8.83 | 8.88 | 8.88 | 0.0 (0.0%) | 2,607,171 |
9 Jul 2019 | CNY | 8.81 | 8.93 | 8.71 | 8.88 | 8.88 | +0.14 (+1.60%) | 4,111,854 |
8 Jul 2019 | CNY | 9.13 | 9.13 | 8.71 | 8.74 | 8.74 | -0.44 (-4.79%) | 5,256,581 |
5 Jul 2019 | CNY | 9.05 | 9.25 | 9.05 | 9.18 | 9.18 | -0.05 (-0.54%) | 3,774,077 |
4 Jul 2019 | CNY | 9.38 | 9.52 | 9.12 | 9.23 | 9.23 | +0.07 (+0.76%) | 6,757,195 |
3 Jul 2019 | CNY | 9.14 | 9.28 | 9.09 | 9.16 | 9.16 | -0.05 (-0.54%) | 5,661,185 |
2 Jul 2019 | CNY | 9.27 | 9.31 | 9.01 | 9.21 | 9.21 | -0.25 (-2.64%) | 11,094,573 |
1 Jul 2019 | CNY | 9.48 | 9.62 | 9.33 | 9.46 | 9.46 | +0.06 (+0.64%) | 8,421,343 |
28 Jun 2019 | CNY | 9.56 | 9.62 | 9.33 | 9.4 | 9.4 | -0.33 (-3.39%) | 6,754,951 |
27 Jun 2019 | CNY | 9.76 | 9.9 | 9.3 | 9.73 | 9.73 | +0.05 (+0.52%) | 11,920,705 |
26 Jun 2019 | CNY | 10 | 10.49 | 9.53 | 9.68 | 9.68 | -0.146 (-1.49%) | 12,021,026 |
26 Jun 2019 |
|
|||||||
25 Jun 2019 | CNY | 9.9684 | 10.0158 | 9.7263 | 9.8263 | 9.8263 | -0.147 (-1.48%) | 7,630,981 |
24 Jun 2019 | CNY | 9.8421 | 10.0474 | 9.779 | 9.9737 | 9.9737 | +0.1 (+1.01%) | 7,417,474 |
21 Jun 2019 | CNY | 9.8895 | 9.9105 | 9.6895 | 9.8737 | 9.8737 | +0.184 (+1.90%) | 9,614,095 |
20 Jun 2019 | CNY | 9.5263 | 9.8316 | 9.3632 | 9.6895 | 9.6895 | +0.216 (+2.28%) | 10,580,488 |
19 Jun 2019 | CNY | 9.5947 | 9.6 | 9.4316 | 9.4737 | 9.4737 | +0.116 (+1.24%) | 4,350,019 |
18 Jun 2019 | CNY | 9.5421 | 9.6526 | 9.3211 | 9.3579 | 9.3579 | -0.158 (-1.66%) | 5,417,462 |
17 Jun 2019 | CNY | 9.3684 | 9.5158 | 9.2316 | 9.5158 | 9.5158 | +0.226 (+2.44%) | 5,506,255 |
14 Jun 2019 | CNY | 9.4421 | 9.5526 | 9.279 | 9.2895 | 9.2895 | -0.168 (-1.78%) | 6,481,204 |
13 Jun 2019 | CNY | 9.2737 | 9.5526 | 9.1632 | 9.4579 | 9.4579 | +0.121 (+1.30%) | 8,465,545 |
12 Jun 2019 | CNY | 8.9474 | 9.4632 | 8.8947 | 9.3368 | 9.3368 | +0.337 (+3.74%) | 9,795,839 |
11 Jun 2019 | CNY | 8.5263 | 9 | 8.5263 | 9 | 9 | +0.505 (+5.95%) | 6,510,490 |
10 Jun 2019 | CNY | 8.179 | 8.579 | 8.179 | 8.4947 | 8.4947 | +0.147 (+1.76%) | 3,083,131 |
6 Jun 2019 | CNY | 8.6263 | 8.6316 | 8.3158 | 8.3474 | 8.3474 | -0.279 (-3.23%) | 3,359,304 |
5 Jun 2019 | CNY | 8.7263 | 8.7263 | 8.5895 | 8.6263 | 8.6263 | +0.047 (+0.55%) | 2,413,380 |
4 Jun 2019 | CNY | 8.6632 | 8.7684 | 8.5526 | 8.579 | 8.579 | -0.116 (-1.33%) | 2,826,250 |
3 Jun 2019 | CNY | 8.8632 | 8.8632 | 8.5684 | 8.6947 | 8.6947 | -0.111 (-1.26%) | 3,269,330 |
31 May 2019 | CNY | 8.6526 | 8.8526 | 8.6526 | 8.8053 | 8.8053 | +0.153 (+1.76%) | 4,122,620 |
30 May 2019 | CNY | 8.8316 | 8.8368 | 8.5316 | 8.6526 | 8.6526 | -0.19 (-2.14%) | 4,935,535 |
29 May 2019 | CNY | 8.9 | 9.0526 | 8.7895 | 8.8421 | 8.8421 | -0.047 (-0.53%) | 3,260,498 |