Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 8.5998 | 8.9181 | 8.5998 | 8.9158 | 8.9158 | +0.362 (+4.23%) | 6,562,166 |
30 Aug 2019 | CNY | 8.812 | 8.812 | 8.5536 | 8.5536 | 8.5536 | -0.203 (-2.32%) | 4,043,319 |
29 Aug 2019 | CNY | 8.8512 | 8.8697 | 8.699 | 8.7566 | 8.7566 | +0.014 (+0.16%) | 4,489,555 |
28 Aug 2019 | CNY | 8.7197 | 8.9781 | 8.6528 | 8.7428 | 8.7428 | +0.184 (+2.16%) | 6,976,501 |
27 Aug 2019 | CNY | 8.4383 | 8.5859 | 8.4198 | 8.5583 | 8.5583 | +0.18 (+2.15%) | 2,967,741 |
26 Aug 2019 | CNY | 8.2814 | 8.4314 | 8.2353 | 8.3783 | 8.3783 | -0.148 (-1.73%) | 1,816,365 |
23 Aug 2019 | CNY | 8.6505 | 8.6667 | 8.5121 | 8.526 | 8.526 | -0.175 (-2.01%) | 3,333,515 |
22 Aug 2019 | CNY | 8.9135 | 8.9896 | 8.6113 | 8.7013 | 8.7013 | -0.212 (-2.38%) | 6,603,006 |
21 Aug 2019 | CNY | 8.5606 | 9.0427 | 8.5075 | 8.9135 | 8.9135 | +0.323 (+3.76%) | 8,278,102 |
20 Aug 2019 | CNY | 8.4844 | 8.639 | 8.4568 | 8.5905 | 8.5905 | +0.102 (+1.20%) | 4,064,886 |
19 Aug 2019 | CNY | 8.3622 | 8.5121 | 8.316 | 8.489 | 8.489 | +0.191 (+2.31%) | 3,097,357 |
16 Aug 2019 | CNY | 8.3299 | 8.3899 | 8.2722 | 8.2976 | 8.2976 | -0.014 (-0.17%) | 2,602,734 |
15 Aug 2019 | CNY | 8.1799 | 8.3506 | 8.0738 | 8.3114 | 8.3114 | -0.088 (-1.04%) | 3,407,084 |
14 Aug 2019 | CNY | 8.5467 | 8.5467 | 8.3806 | 8.3991 | 8.3991 | +0.039 (+0.47%) | 2,583,768 |
13 Aug 2019 | CNY | 8.639 | 8.639 | 8.3183 | 8.3599 | 8.3599 | -0.304 (-3.51%) | 4,052,358 |
12 Aug 2019 | CNY | 8.692 | 8.812 | 8.5721 | 8.6644 | 8.6644 | -0.028 (-0.32%) | 4,048,023 |
9 Aug 2019 | CNY | 8.9873 | 9.1119 | 8.669 | 8.692 | 8.692 | -0.339 (-3.75%) | 6,389,872 |
8 Aug 2019 | CNY | 8.7243 | 9.1557 | 8.6459 | 9.0311 | 9.0311 | +0.293 (+3.35%) | 9,518,320 |
7 Aug 2019 | CNY | 8.549 | 8.7912 | 8.4937 | 8.7382 | 8.7382 | +0.226 (+2.66%) | 6,074,739 |
6 Aug 2019 | CNY | 8.4383 | 8.5329 | 8.0784 | 8.5121 | 8.5121 | -0.092 (-1.07%) | 5,222,608 |
5 Aug 2019 | CNY | 8.5121 | 8.6159 | 8.5029 | 8.6044 | 8.6044 | +0.085 (+1.00%) | 3,460,808 |
2 Aug 2019 | CNY | 8.4452 | 8.5306 | 8.3391 | 8.519 | 8.519 | -0.081 (-0.94%) | 3,315,212 |
1 Aug 2019 | CNY | 8.4383 | 8.6367 | 8.436 | 8.5998 | 8.5998 | +0.049 (+0.57%) | 2,150,593 |
31 Jul 2019 | CNY | 8.6275 | 8.6344 | 8.4614 | 8.5513 | 8.5513 | -0.127 (-1.46%) | 2,843,820 |
30 Jul 2019 | CNY | 8.7451 | 8.7982 | 8.639 | 8.6782 | 8.6782 | +0.042 (+0.48%) | 2,475,285 |
29 Jul 2019 | CNY | 8.6275 | 8.6782 | 8.5583 | 8.6367 | 8.6367 | -0.016 (-0.19%) | 2,061,752 |
26 Jul 2019 | CNY | 8.6044 | 8.7059 | 8.5905 | 8.6528 | 8.6528 | +0.018 (+0.21%) | 2,347,610 |
25 Jul 2019 | CNY | 8.6505 | 8.7382 | 8.5952 | 8.6344 | 8.6344 | +0.012 (+0.13%) | 2,433,864 |
24 Jul 2019 | CNY | 8.5467 | 8.7497 | 8.5029 | 8.6228 | 8.6228 | +0.124 (+1.46%) | 2,493,058 |
23 Jul 2019 | CNY | 8.3645 | 8.5329 | 8.3276 | 8.4983 | 8.4983 | +0.173 (+2.08%) | 2,548,980 |