Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | CNY | 8.55 | 8.77 | 8.5 | 8.72 | 8.72 | +0.17 (+1.99%) | 1,187,278 |
16 Aug 2019 | CNY | 8.6 | 8.6 | 8.43 | 8.55 | 8.55 | -0.07 (-0.81%) | 584,000 |
15 Aug 2019 | CNY | 8.78 | 8.78 | 8.34 | 8.62 | 8.62 | -0.14 (-1.60%) | 679,300 |
14 Aug 2019 | CNY | 8.97 | 9.08 | 8.75 | 8.76 | 8.76 | -0.07 (-0.79%) | 766,401 |
13 Aug 2019 | CNY | 8.86 | 9.05 | 8.7 | 8.83 | 8.83 | +0.01 (+0.11%) | 1,777,694 |
12 Aug 2019 | CNY | 8.45 | 8.82 | 8.33 | 8.82 | 8.82 | +0.42 (+5%) | 1,463,156 |
9 Aug 2019 | CNY | 8.36 | 8.5 | 8.27 | 8.4 | 8.4 | -0.02 (-0.24%) | 804,000 |
8 Aug 2019 | CNY | 8.49 | 8.5 | 8.25 | 8.42 | 8.42 | -0.01 (-0.12%) | 833,300 |
7 Aug 2019 | CNY | 8.8 | 8.96 | 8.43 | 8.43 | 8.43 | -0.44 (-4.96%) | 2,961,102 |
6 Aug 2019 | CNY | 8.88 | 8.9 | 8.87 | 8.87 | 8.87 | -0.47 (-5.03%) | 2,632,800 |
5 Aug 2019 | CNY | 10.2 | 10.2 | 9.34 | 9.34 | 9.34 | -0.49 (-4.98%) | 3,311,070 |
2 Aug 2019 | CNY | 9.55 | 9.83 | 9.38 | 9.83 | 9.83 | +0.16 (+1.65%) | 2,090,300 |
1 Aug 2019 | CNY | 9.3 | 9.69 | 9.1 | 9.67 | 9.67 | +0.28 (+2.98%) | 3,121,387 |
31 Jul 2019 | CNY | 9.79 | 10 | 9.39 | 9.39 | 9.39 | -0.49 (-4.96%) | 4,510,700 |
30 Jul 2019 | CNY | 10.38 | 10.49 | 9.85 | 9.88 | 9.88 | -0.49 (-4.73%) | 5,332,453 |
29 Jul 2019 | CNY | 10.07 | 10.37 | 10.04 | 10.37 | 10.37 | +0.49 (+4.96%) | 4,778,161 |
26 Jul 2019 | CNY | 9.62 | 9.88 | 9.5 | 9.88 | 9.88 | +0.47 (+4.99%) | 4,562,699 |
25 Jul 2019 | CNY | 8.95 | 9.41 | 8.83 | 9.41 | 9.41 | +0.45 (+5.02%) | 3,264,640 |
24 Jul 2019 | CNY | 8.64 | 9.03 | 8.55 | 8.96 | 8.96 | +0.35 (+4.07%) | 2,948,215 |
23 Jul 2019 | CNY | 8.83 | 8.87 | 8.37 | 8.61 | 8.61 | -0.2 (-2.27%) | 1,839,138 |
22 Jul 2019 | CNY | 8.44 | 8.81 | 8.44 | 8.81 | 8.81 | +0.42 (+5.01%) | 2,941,682 |
19 Jul 2019 | CNY | 8.38 | 8.45 | 8.19 | 8.39 | 8.39 | +0.22 (+2.69%) | 1,011,459 |
18 Jul 2019 | CNY | 8.33 | 8.38 | 8.17 | 8.17 | 8.17 | -0.18 (-2.16%) | 1,110,800 |
17 Jul 2019 | CNY | 8.42 | 8.48 | 8.31 | 8.35 | 8.35 | -0.08 (-0.95%) | 620,900 |
16 Jul 2019 | CNY | 8.5 | 8.5 | 8.36 | 8.43 | 8.43 | -0.01 (-0.12%) | 219,314 |
15 Jul 2019 | CNY | 8.34 | 8.5 | 8.34 | 8.44 | 8.44 | 0.0 (0.0%) | 258,561 |
12 Jul 2019 | CNY | 8.33 | 8.49 | 8.29 | 8.44 | 8.44 | +0.02 (+0.24%) | 460,000 |
11 Jul 2019 | CNY | 8.58 | 8.6 | 8.39 | 8.42 | 8.42 | -0.04 (-0.47%) | 678,150 |
10 Jul 2019 | CNY | 8.64 | 8.64 | 8.38 | 8.46 | 8.46 | +0.06 (+0.71%) | 227,800 |
9 Jul 2019 | CNY | 8.35 | 8.57 | 8.35 | 8.4 | 8.4 | -0.12 (-1.41%) | 513,300 |