Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | CNY | 8.956 | 8.984 | 8.798 | 8.932 | 8.932 | +0.036 (+0.40%) | 9,950 |
4 Jul 2019 | CNY | 8.752 | 8.928 | 8.752 | 8.896 | 8.896 | +0.154 (+1.76%) | 25,481 |
3 Jul 2019 | CNY | 8.57 | 8.786 | 8.52 | 8.742 | 8.742 | +0.118 (+1.37%) | 2,654 |
2 Jul 2019 | CNY | 8.722 | 8.728 | 8.558 | 8.624 | 8.624 | -0.016 (-0.19%) | 5,526 |
1 Jul 2019 | CNY | 8.73 | 8.794 | 8.64 | 8.64 | 8.64 | -0.006 (-0.07%) | 24,413 |
28 Jun 2019 | CNY | 8.392 | 8.65 | 8.392 | 8.646 | 8.646 | +0.236 (+2.81%) | 5,440 |
27 Jun 2019 | CNY | 8.306 | 8.482 | 8.208 | 8.41 | 8.41 | +0.158 (+1.91%) | 16,702 |
26 Jun 2019 | CNY | 8.172 | 8.316 | 8.158 | 8.252 | 8.252 | +0.086 (+1.05%) | 5,600 |
25 Jun 2019 | CNY | 8.066 | 8.23 | 7.998 | 8.166 | 8.166 | +0.09 (+1.11%) | 3,900 |
24 Jun 2019 | CNY | 8.168 | 8.176 | 7.9 | 8.076 | 8.076 | -0.086 (-1.05%) | 15,144 |
21 Jun 2019 | CNY | 8.246 | 8.48 | 8.16 | 8.162 | 8.162 | -0.13 (-1.57%) | 2,880 |
20 Jun 2019 | CNY | 8.32 | 8.44 | 8.26 | 8.292 | 8.292 | -0.02 (-0.24%) | 11,600 |
19 Jun 2019 | CNY | 8.19 | 8.372 | 8.16 | 8.312 | 8.312 | +0.148 (+1.81%) | 2,438 |
18 Jun 2019 | CNY | 8.312 | 8.312 | 8.008 | 8.164 | 8.164 | -0.108 (-1.31%) | 14,420 |
17 Jun 2019 | CNY | 8.45 | 8.46 | 8.262 | 8.272 | 8.272 | -0.172 (-2.04%) | 12,173 |
14 Jun 2019 | CNY | 8.528 | 8.528 | 8.39 | 8.444 | 8.444 | -0.064 (-0.75%) | 2,440 |
13 Jun 2019 | CNY | 8.536 | 8.628 | 8.454 | 8.508 | 8.508 | +0.006 (+0.07%) | 12,286 |
12 Jun 2019 | CNY | 8.578 | 8.642 | 8.502 | 8.502 | 8.502 | -0.076 (-0.89%) | 16,588 |
11 Jun 2019 | CNY | 8.488 | 8.634 | 8.46 | 8.578 | 8.578 | +0.226 (+2.71%) | 9,182 |
7 Jun 2019 | CNY | 8.148 | 8.352 | 8.114 | 8.352 | 8.352 | +0.254 (+3.14%) | 2,440 |
6 Jun 2019 | CNY | 8.152 | 8.216 | 8.056 | 8.098 | 8.098 | -0.026 (-0.32%) | 8,125 |
5 Jun 2019 | CNY | 8.158 | 8.318 | 8.1 | 8.124 | 8.124 | -0.032 (-0.39%) | 4,180 |
4 Jun 2019 | CNY | 7.888 | 8.196 | 7.81 | 8.156 | 8.156 | +0.254 (+3.21%) | 8,227 |
3 Jun 2019 | CNY | 8.202 | 8.23 | 7.82 | 7.902 | 7.902 | -0.312 (-3.80%) | 47,443 |
31 May 2019 | CNY | 8.32 | 8.33 | 8.214 | 8.214 | 8.214 | -0.118 (-1.42%) | 18,390 |
30 May 2019 | CNY | 8.372 | 8.442 | 8.286 | 8.332 | 8.332 | +0.038 (+0.46%) | 1,639 |
29 May 2019 | CNY | 8.452 | 8.452 | 8.212 | 8.294 | 8.294 | -0.158 (-1.87%) | 18,463 |
28 May 2019 | CNY | 8.578 | 8.612 | 8.388 | 8.452 | 8.452 | -0.116 (-1.35%) | 12,976 |
27 May 2019 | CNY | 8.478 | 8.608 | 8.454 | 8.568 | 8.568 | +0.15 (+1.78%) | 5,056 |
24 May 2019 | CNY | 8.488 | 8.54 | 8.372 | 8.418 | 8.418 | -0.032 (-0.38%) | 7,204 |