Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 8.8429 | 9.1071 | 8.7286 | 9.0786 | 9.0786 | +0.15 (+1.68%) | 1,847,440 |
12 Jul 2019 | CNY | 8.7429 | 9.0143 | 8.6571 | 8.9286 | 8.9286 | +0.164 (+1.87%) | 1,779,586 |
11 Jul 2019 | CNY | 8.65 | 9.0929 | 8.6429 | 8.7643 | 8.7643 | +0.143 (+1.66%) | 1,555,874 |
10 Jul 2019 | CNY | 8.7286 | 8.7929 | 8.6 | 8.6214 | 8.6214 | -0.107 (-1.23%) | 1,205,338 |
9 Jul 2019 | CNY | 8.7929 | 8.85 | 8.5857 | 8.7286 | 8.7286 | -0.064 (-0.73%) | 1,152,800 |
8 Jul 2019 | CNY | 9.0786 | 9.0857 | 8.7571 | 8.7929 | 8.7929 | -0.229 (-2.53%) | 1,539,137 |
5 Jul 2019 | CNY | 8.8786 | 9.1071 | 8.8786 | 9.0214 | 9.0214 | -0.021 (-0.24%) | 806,330 |
4 Jul 2019 | CNY | 9.0286 | 9.1571 | 8.9714 | 9.0429 | 9.0429 | +0.014 (+0.16%) | 1,146,115 |
3 Jul 2019 | CNY | 9.15 | 9.15 | 9.0214 | 9.0286 | 9.0286 | -0.186 (-2.02%) | 1,442,910 |
2 Jul 2019 | CNY | 9.0643 | 9.2429 | 9.0643 | 9.2143 | 9.2143 | +0.079 (+0.86%) | 1,779,694 |
1 Jul 2019 | CNY | 8.9857 | 9.1571 | 8.9857 | 9.1357 | 9.1357 | +0.214 (+2.40%) | 1,693,764 |
28 Jun 2019 | CNY | 9.0714 | 9.0714 | 8.7714 | 8.9214 | 8.9214 | -0.114 (-1.26%) | 1,403,337 |
27 Jun 2019 | CNY | 9.1143 | 9.1214 | 9.0214 | 9.0357 | 9.0357 | -0.029 (-0.32%) | 1,189,300 |
26 Jun 2019 | CNY | 8.9643 | 9.1857 | 8.95 | 9.0643 | 9.0643 | +0.064 (+0.71%) | 1,322,816 |
25 Jun 2019 | CNY | 9.0571 | 9.1429 | 8.8929 | 9 | 9 | 0.0 (0.0%) | 2,097,177 |
24 Jun 2019 | CNY | 9.0214 | 9.0429 | 8.9214 | 9 | 9 | -0.014 (-0.16%) | 1,284,358 |
21 Jun 2019 | CNY | 9.2 | 9.2 | 8.9857 | 9.0143 | 9.0143 | +0.15 (+1.69%) | 2,495,465 |
20 Jun 2019 | CNY | 8.7714 | 8.9214 | 8.7 | 8.8643 | 8.8643 | +0.093 (+1.06%) | 1,210,444 |
19 Jun 2019 | CNY | 8.8071 | 8.9214 | 8.75 | 8.7714 | 8.7714 | +0.071 (+0.82%) | 994,446 |
18 Jun 2019 | CNY | 8.8929 | 8.8929 | 8.6857 | 8.7 | 8.7 | -0.136 (-1.54%) | 708,139 |
17 Jun 2019 | CNY | 8.7 | 8.8429 | 8.6143 | 8.8357 | 8.8357 | +0.229 (+2.66%) | 1,561,061 |
14 Jun 2019 | CNY | 8.95 | 8.9643 | 8.5714 | 8.6071 | 8.6071 | -0.279 (-3.14%) | 1,348,340 |
13 Jun 2019 | CNY | 8.8786 | 8.9429 | 8.8143 | 8.8857 | 8.8857 | +0.007 (+0.08%) | 1,057,586 |
12 Jun 2019 | CNY | 8.9214 | 8.9571 | 8.7929 | 8.8786 | 8.8786 | -0.021 (-0.24%) | 1,370,180 |
11 Jun 2019 | CNY | 8.5143 | 8.9286 | 8.5143 | 8.9 | 8.9 | +0.286 (+3.32%) | 1,856,470 |
10 Jun 2019 | CNY | 8.4429 | 8.6429 | 8.4429 | 8.6143 | 8.6143 | +0.171 (+2.03%) | 844,599 |
6 Jun 2019 | CNY | 8.4071 | 8.6643 | 8.3643 | 8.4429 | 8.4429 | +0.029 (+0.34%) | 2,028,640 |
5 Jun 2019 | CNY | 8.4071 | 8.55 | 8.3429 | 8.4143 | 8.4143 | +0.1 (+1.20%) | 1,444,940 |
4 Jun 2019 | CNY | 8.5 | 8.6 | 8.2143 | 8.3143 | 8.3143 | -0.207 (-2.43%) | 1,904,770 |
3 Jun 2019 | CNY | 8.8929 | 8.8929 | 8.4857 | 8.5214 | 8.5214 | -0.464 (-5.17%) | 2,812,110 |