Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 9.63 | 9.74 | 9.47 | 9.54 | 9.54 | -0.02 (-0.21%) | 3,096,440 |
2 Sep 2019 | CNY | 9.35 | 9.58 | 9.21 | 9.56 | 9.56 | +0.3 (+3.24%) | 3,311,031 |
30 Aug 2019 | CNY | 9.54 | 9.73 | 9.16 | 9.26 | 9.26 | -0.28 (-2.94%) | 3,253,320 |
29 Aug 2019 | CNY | 9.6 | 9.77 | 9.52 | 9.54 | 9.54 | -0.12 (-1.24%) | 3,051,180 |
28 Aug 2019 | CNY | 9.47 | 9.82 | 9.42 | 9.66 | 9.66 | +0.21 (+2.22%) | 5,490,107 |
27 Aug 2019 | CNY | 9.3 | 9.46 | 9.18 | 9.45 | 9.45 | +0.05 (+0.53%) | 3,903,780 |
26 Aug 2019 | CNY | 9.2 | 9.54 | 9.01 | 9.4 | 9.4 | +0.08 (+0.86%) | 2,534,800 |
23 Aug 2019 | CNY | 9.36 | 9.42 | 9.3 | 9.32 | 9.32 | -0.04 (-0.43%) | 1,453,620 |
22 Aug 2019 | CNY | 9.4 | 9.43 | 9.25 | 9.36 | 9.36 | -0.01 (-0.11%) | 1,320,700 |
21 Aug 2019 | CNY | 9.38 | 9.42 | 9.33 | 9.37 | 9.37 | +0.02 (+0.21%) | 1,299,080 |
20 Aug 2019 | CNY | 9.43 | 9.56 | 9.3 | 9.35 | 9.35 | -0.08 (-0.85%) | 2,311,900 |
19 Aug 2019 | CNY | 9.16 | 9.43 | 9.16 | 9.43 | 9.43 | +0.19 (+2.06%) | 2,422,920 |
16 Aug 2019 | CNY | 9.18 | 9.32 | 9.15 | 9.24 | 9.24 | +0.03 (+0.33%) | 1,518,520 |
15 Aug 2019 | CNY | 8.96 | 9.23 | 8.81 | 9.21 | 9.21 | +0.03 (+0.33%) | 1,675,795 |
14 Aug 2019 | CNY | 9.3 | 9.33 | 9.14 | 9.18 | 9.18 | -0.01 (-0.11%) | 1,392,662 |
13 Aug 2019 | CNY | 9.19 | 9.28 | 9.1 | 9.19 | 9.19 | -0.14 (-1.50%) | 1,107,260 |
12 Aug 2019 | CNY | 9.15 | 9.34 | 9.03 | 9.33 | 9.33 | +0.24 (+2.64%) | 1,469,742 |
9 Aug 2019 | CNY | 9.21 | 9.33 | 9.07 | 9.09 | 9.09 | -0.11 (-1.20%) | 1,356,460 |
8 Aug 2019 | CNY | 9.15 | 9.27 | 9.15 | 9.2 | 9.2 | +0.07 (+0.77%) | 1,259,820 |
7 Aug 2019 | CNY | 9.26 | 9.39 | 9.13 | 9.13 | 9.13 | -0.12 (-1.30%) | 1,435,160 |
6 Aug 2019 | CNY | 9.61 | 9.62 | 9.02 | 9.25 | 9.25 | -0.52 (-5.32%) | 2,811,260 |
5 Aug 2019 | CNY | 9.87 | 9.95 | 9.75 | 9.77 | 9.77 | -0.05 (-0.51%) | 1,507,115 |
2 Aug 2019 | CNY | 9.89 | 9.95 | 9.75 | 9.82 | 9.82 | -0.27 (-2.68%) | 2,183,020 |
1 Aug 2019 | CNY | 10.07 | 10.14 | 9.97 | 10.09 | 10.09 | +0.03 (+0.30%) | 1,277,620 |
31 Jul 2019 | CNY | 10.29 | 10.29 | 10.03 | 10.06 | 10.06 | -0.17 (-1.66%) | 1,637,320 |
30 Jul 2019 | CNY | 10.28 | 10.37 | 10.16 | 10.23 | 10.23 | +0.03 (+0.29%) | 1,539,800 |
29 Jul 2019 | CNY | 10.24 | 10.29 | 10.15 | 10.2 | 10.2 | -0.05 (-0.49%) | 965,000 |
26 Jul 2019 | CNY | 10.09 | 10.32 | 10.09 | 10.25 | 10.25 | -0.04 (-0.39%) | 992,740 |
25 Jul 2019 | CNY | 10.21 | 10.34 | 10.15 | 10.29 | 10.29 | +0.08 (+0.78%) | 1,399,189 |
24 Jul 2019 | CNY | 10.2 | 10.35 | 10.17 | 10.21 | 10.21 | +0.05 (+0.49%) | 1,876,820 |