Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 8.16 | 8.36 | 8.03 | 8.17 | 8.17 | -0.02 (-0.24%) | 72,750,557 |
12 Jul 2019 | CNY | 8.15 | 8.58 | 8.15 | 8.19 | 8.19 | +0.23 (+2.89%) | 98,099,950 |
11 Jul 2019 | CNY | 7.82 | 8.12 | 7.79 | 7.96 | 7.96 | +0.22 (+2.84%) | 62,779,005 |
10 Jul 2019 | CNY | 7.83 | 7.93 | 7.67 | 7.74 | 7.74 | -0.16 (-2.03%) | 40,183,100 |
9 Jul 2019 | CNY | 7.41 | 8 | 7.35 | 7.9 | 7.9 | +0.53 (+7.19%) | 49,788,091 |
8 Jul 2019 | CNY | 7.68 | 7.68 | 7.36 | 7.37 | 7.37 | -0.3 (-3.91%) | 28,349,827 |
5 Jul 2019 | CNY | 7.64 | 7.74 | 7.6 | 7.67 | 7.67 | +0.02 (+0.26%) | 25,859,983 |
4 Jul 2019 | CNY | 7.68 | 7.79 | 7.61 | 7.65 | 7.65 | -0.03 (-0.39%) | 33,281,593 |
3 Jul 2019 | CNY | 7.49 | 7.72 | 7.41 | 7.68 | 7.68 | +0.13 (+1.72%) | 47,935,955 |
2 Jul 2019 | CNY | 7.48 | 7.65 | 7.45 | 7.55 | 7.55 | +0.01 (+0.13%) | 36,683,303 |
1 Jul 2019 | CNY | 7.22 | 7.54 | 7.18 | 7.54 | 7.54 | +0.43 (+6.05%) | 51,327,931 |
28 Jun 2019 | CNY | 7.23 | 7.24 | 7.07 | 7.11 | 7.11 | -0.14 (-1.93%) | 15,694,940 |
27 Jun 2019 | CNY | 7.23 | 7.28 | 7.21 | 7.25 | 7.25 | +0.04 (+0.55%) | 14,070,188 |
26 Jun 2019 | CNY | 7.17 | 7.28 | 7.15 | 7.21 | 7.21 | -0.02 (-0.28%) | 9,441,235 |
25 Jun 2019 | CNY | 7.29 | 7.3 | 7.14 | 7.23 | 7.23 | -0.05 (-0.69%) | 16,549,323 |
24 Jun 2019 | CNY | 7.32 | 7.35 | 7.24 | 7.28 | 7.28 | -0.04 (-0.55%) | 13,860,505 |
21 Jun 2019 | CNY | 7.3 | 7.4 | 7.27 | 7.32 | 7.32 | +0.04 (+0.55%) | 28,465,659 |
20 Jun 2019 | CNY | 7.15 | 7.29 | 7.1 | 7.28 | 7.28 | +0.13 (+1.82%) | 24,256,237 |
19 Jun 2019 | CNY | 7.25 | 7.28 | 7.13 | 7.15 | 7.15 | +0.05 (+0.70%) | 18,724,195 |
18 Jun 2019 | CNY | 7.08 | 7.13 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 7,654,388 |
17 Jun 2019 | CNY | 7.11 | 7.14 | 7.05 | 7.1 | 7.1 | +0.03 (+0.42%) | 9,691,982 |
14 Jun 2019 | CNY | 7.21 | 7.24 | 7.04 | 7.07 | 7.07 | -0.14 (-1.94%) | 15,641,483 |
13 Jun 2019 | CNY | 7.17 | 7.24 | 7.11 | 7.21 | 7.21 | +0.03 (+0.42%) | 14,652,333 |
12 Jun 2019 | CNY | 7.15 | 7.31 | 7.11 | 7.18 | 7.18 | +0.03 (+0.42%) | 25,547,799 |
11 Jun 2019 | CNY | 6.9 | 7.17 | 6.86 | 7.15 | 7.15 | +0.25 (+3.62%) | 21,981,360 |
10 Jun 2019 | CNY | 6.9 | 6.94 | 6.81 | 6.9 | 6.9 | +0.04 (+0.58%) | 11,707,368 |
6 Jun 2019 | CNY | 7.07 | 7.08 | 6.85 | 6.86 | 6.86 | -0.23 (-3.24%) | 21,084,069 |
5 Jun 2019 | CNY | 7.32 | 7.37 | 7.07 | 7.09 | 7.09 | -0.12 (-1.66%) | 28,492,282 |
4 Jun 2019 | CNY | 7.23 | 7.26 | 7.11 | 7.21 | 7.21 | -0.02 (-0.28%) | 15,878,171 |
3 Jun 2019 | CNY | 7.18 | 7.27 | 7.08 | 7.23 | 7.23 | +0.06 (+0.84%) | 21,967,334 |