Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | CNY | 8.76 | 8.76 | 8.51 | 8.52 | 8.52 | -0.2 (-2.29%) | 1,262,100 |
5 Jul 2019 | CNY | 8.64 | 8.8 | 8.53 | 8.72 | 8.72 | +0.13 (+1.51%) | 1,881,190 |
4 Jul 2019 | CNY | 8.65 | 8.65 | 8.54 | 8.59 | 8.59 | -0.02 (-0.23%) | 1,511,900 |
3 Jul 2019 | CNY | 8.75 | 8.75 | 8.54 | 8.61 | 8.61 | -0.01 (-0.12%) | 577,600 |
2 Jul 2019 | CNY | 8.7 | 8.8 | 8.55 | 8.62 | 8.62 | -0.08 (-0.92%) | 1,116,987 |
1 Jul 2019 | CNY | 8.8 | 8.8 | 8.5 | 8.7 | 8.7 | +0.22 (+2.59%) | 2,150,400 |
28 Jun 2019 | CNY | 8.3 | 8.59 | 8.3 | 8.48 | 8.48 | -0.01 (-0.12%) | 1,639,650 |
27 Jun 2019 | CNY | 8.2 | 8.67 | 8.2 | 8.49 | 8.49 | +0.13 (+1.56%) | 2,067,663 |
26 Jun 2019 | CNY | 8.2 | 8.59 | 8.11 | 8.36 | 8.36 | +0.16 (+1.95%) | 2,019,463 |
25 Jun 2019 | CNY | 8.29 | 8.45 | 8.09 | 8.2 | 8.2 | -0.3 (-3.53%) | 2,664,300 |
24 Jun 2019 | CNY | 8.68 | 8.68 | 7.87 | 8.5 | 8.5 | +0.62 (+7.87%) | 10,923,075 |
20 Jun 2019 | CNY | 7.88 | 7.88 | 7.55 | 7.88 | 7.88 | +1.4 (+21.60%) | 7,238,414 |
14 Jun 2019 | CNY | 6.58 | 6.59 | 6.46 | 6.48 | 6.48 | -0.05 (-0.77%) | 1,872,000 |
13 Jun 2019 | CNY | 6.6 | 6.71 | 6.45 | 6.53 | 6.53 | -0.17 (-2.54%) | 2,019,177 |
12 Jun 2019 | CNY | 6.85 | 6.86 | 6.51 | 6.7 | 6.7 | -0.12 (-1.76%) | 1,738,000 |
11 Jun 2019 | CNY | 7.18 | 7.18 | 6.66 | 6.82 | 6.82 | -0.06 (-0.87%) | 4,234,300 |
10 Jun 2019 | CNY | 6.22 | 6.88 | 6.22 | 6.88 | 6.88 | -0.75 (-9.83%) | 7,210,276 |
3 Jun 2019 | CNY | 7.83 | 7.98 | 7.63 | 7.63 | 7.63 | -0.4 (-4.98%) | 2,773,950 |
31 May 2019 | CNY | 8.01 | 8.24 | 8.01 | 8.03 | 8.03 | -0.4 (-4.74%) | 3,304,000 |
30 May 2019 | CNY | 8.77 | 8.91 | 8.43 | 8.43 | 8.43 | -0.44 (-4.96%) | 2,941,994 |
29 May 2019 | CNY | 8.83 | 9.05 | 8.74 | 8.87 | 8.87 | +0.04 (+0.45%) | 3,592,827 |
28 May 2019 | CNY | 8.8 | 8.99 | 8.7 | 8.83 | 8.83 | 0.0 (0.0%) | 3,205,888 |
27 May 2019 | CNY | 8.9 | 8.95 | 8.56 | 8.83 | 8.83 | -0.07 (-0.79%) | 2,833,181 |
24 May 2019 | CNY | 9.13 | 9.28 | 8.74 | 8.9 | 8.9 | -0.3 (-3.26%) | 4,490,759 |
23 May 2019 | CNY | 9.65 | 9.68 | 9.2 | 9.2 | 9.2 | -0.36 (-3.77%) | 3,098,700 |
22 May 2019 | CNY | 9.28 | 9.65 | 9.28 | 9.56 | 9.56 | +0.21 (+2.25%) | 4,961,386 |
21 May 2019 | CNY | 9.03 | 9.36 | 9.03 | 9.35 | 9.35 | +0.25 (+2.75%) | 3,499,868 |
20 May 2019 | CNY | 8.88 | 9.25 | 8.81 | 9.1 | 9.1 | +0.28 (+3.17%) | 5,034,265 |
17 May 2019 | CNY | 8.8 | 9.19 | 8.52 | 8.82 | 8.82 | -0.01 (-0.11%) | 2,875,122 |
16 May 2019 | CNY | 8.85 | 8.9 | 8.72 | 8.83 | 8.83 | -0.05 (-0.56%) | 1,384,500 |