Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 8.53 | 8.96 | 8 | 8.9 | 8.9 | +0.37 (+4.34%) | 10,444,279 |
12 Jul 2019 | CNY | 8.59 | 8.8 | 8.52 | 8.53 | 8.53 | -0.2 (-2.29%) | 5,799,024 |
11 Jul 2019 | CNY | 8.73 | 8.98 | 8.53 | 8.73 | 8.73 | -0.13 (-1.47%) | 9,020,393 |
10 Jul 2019 | CNY | 8.37 | 9.03 | 8.37 | 8.86 | 8.86 | +0.42 (+4.98%) | 13,164,795 |
9 Jul 2019 | CNY | 7.87 | 8.55 | 7.82 | 8.44 | 8.44 | +0.29 (+3.56%) | 11,325,579 |
8 Jul 2019 | CNY | 7.97 | 8.31 | 7.44 | 8.15 | 8.15 | +0.04 (+0.49%) | 12,131,162 |
5 Jul 2019 | CNY | 8.14 | 8.17 | 8.05 | 8.11 | 8.11 | -0.05 (-0.61%) | 2,814,280 |
4 Jul 2019 | CNY | 8.26 | 8.3 | 8.07 | 8.16 | 8.16 | -0.12 (-1.45%) | 3,217,226 |
3 Jul 2019 | CNY | 8.18 | 8.29 | 8.09 | 8.28 | 8.28 | -0.02 (-0.24%) | 4,192,170 |
2 Jul 2019 | CNY | 8.39 | 8.42 | 8.25 | 8.3 | 8.3 | -0.05 (-0.60%) | 4,206,634 |
1 Jul 2019 | CNY | 8.23 | 8.35 | 8.17 | 8.35 | 8.35 | +0.24 (+2.96%) | 4,576,309 |
28 Jun 2019 | CNY | 8.46 | 8.46 | 8.04 | 8.11 | 8.11 | -0.33 (-3.91%) | 4,757,418 |
27 Jun 2019 | CNY | 8.5 | 8.64 | 8.33 | 8.44 | 8.44 | -0.09 (-1.06%) | 5,698,704 |
26 Jun 2019 | CNY | 8.46 | 8.6 | 8.3 | 8.53 | 8.53 | -0.35 (-3.94%) | 6,138,221 |
25 Jun 2019 | CNY | 9.18 | 9.18 | 8.81 | 8.88 | 8.88 | -0.26 (-2.84%) | 4,607,167 |
24 Jun 2019 | CNY | 9.28 | 9.3 | 9.07 | 9.14 | 9.14 | -0.14 (-1.51%) | 3,861,090 |
21 Jun 2019 | CNY | 9.25 | 9.36 | 9.13 | 9.28 | 9.28 | +0.2 (+2.20%) | 7,140,907 |
20 Jun 2019 | CNY | 8.91 | 9.15 | 8.84 | 9.08 | 9.08 | +0.16 (+1.79%) | 7,293,186 |
19 Jun 2019 | CNY | 9.2 | 9.26 | 8.81 | 8.92 | 8.92 | -0.09 (-1.00%) | 4,920,392 |
18 Jun 2019 | CNY | 9.13 | 9.14 | 8.98 | 9.01 | 9.01 | -0.12 (-1.31%) | 2,502,917 |
17 Jun 2019 | CNY | 8.84 | 9.14 | 8.84 | 9.13 | 9.13 | +0.24 (+2.70%) | 4,155,022 |
14 Jun 2019 | CNY | 9.14 | 9.23 | 8.86 | 8.89 | 8.89 | -0.21 (-2.31%) | 4,340,775 |
13 Jun 2019 | CNY | 9.25 | 9.25 | 9.04 | 9.1 | 9.1 | -0.1 (-1.09%) | 5,069,571 |
12 Jun 2019 | CNY | 8.99 | 9.28 | 8.91 | 9.2 | 9.2 | +0.17 (+1.88%) | 7,067,345 |
11 Jun 2019 | CNY | 8.85 | 9.06 | 8.72 | 9.03 | 9.03 | +0.28 (+3.20%) | 6,283,225 |
10 Jun 2019 | CNY | 8.85 | 8.92 | 8.62 | 8.75 | 8.75 | -0.04 (-0.46%) | 4,561,940 |
6 Jun 2019 | CNY | 9.24 | 9.26 | 8.62 | 8.79 | 8.79 | -0.3 (-3.30%) | 6,878,107 |
5 Jun 2019 | CNY | 8.7 | 9.27 | 8.65 | 9.09 | 9.09 | +0.55 (+6.44%) | 9,641,957 |
4 Jun 2019 | CNY | 8.92 | 8.94 | 8.42 | 8.54 | 8.54 | -0.3 (-3.39%) | 6,269,625 |
3 Jun 2019 | CNY | 9.46 | 9.53 | 8.7 | 8.84 | 8.84 | -0.6 (-6.36%) | 9,242,680 |