Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 8.01 | 8.05 | 7.88 | 7.96 | 7.96 | 0.0 (0.0%) | 11,079,950 |
2 Sep 2019 | CNY | 7.62 | 8.09 | 7.62 | 7.96 | 7.96 | +0.3 (+3.92%) | 20,221,126 |
30 Aug 2019 | CNY | 7.51 | 7.84 | 7.51 | 7.66 | 7.66 | +0.32 (+4.36%) | 16,418,726 |
29 Aug 2019 | CNY | 7.44 | 7.48 | 7.3 | 7.34 | 7.34 | -0.08 (-1.08%) | 4,195,325 |
28 Aug 2019 | CNY | 7.44 | 7.47 | 7.4 | 7.42 | 7.42 | -0.02 (-0.27%) | 3,769,931 |
27 Aug 2019 | CNY | 7.35 | 7.51 | 7.35 | 7.44 | 7.44 | +0.12 (+1.64%) | 5,136,513 |
26 Aug 2019 | CNY | 7.34 | 7.4 | 7.3 | 7.32 | 7.32 | -0.13 (-1.74%) | 3,975,811 |
23 Aug 2019 | CNY | 7.47 | 7.5 | 7.41 | 7.45 | 7.45 | -0.02 (-0.27%) | 3,219,961 |
22 Aug 2019 | CNY | 7.52 | 7.6 | 7.44 | 7.47 | 7.47 | -0.06 (-0.80%) | 3,628,788 |
21 Aug 2019 | CNY | 7.45 | 7.61 | 7.43 | 7.53 | 7.53 | +0.08 (+1.07%) | 8,401,877 |
20 Aug 2019 | CNY | 7.46 | 7.56 | 7.4 | 7.45 | 7.45 | +0.04 (+0.54%) | 8,520,877 |
19 Aug 2019 | CNY | 7.23 | 7.44 | 7.21 | 7.41 | 7.41 | +0.25 (+3.49%) | 6,702,961 |
16 Aug 2019 | CNY | 7.21 | 7.23 | 7.15 | 7.16 | 7.16 | -0.04 (-0.56%) | 4,102,234 |
15 Aug 2019 | CNY | 7.13 | 7.25 | 7.08 | 7.2 | 7.2 | -0.03 (-0.41%) | 4,165,845 |
14 Aug 2019 | CNY | 7.24 | 7.31 | 7.18 | 7.23 | 7.23 | +0.06 (+0.84%) | 3,813,296 |
13 Aug 2019 | CNY | 7.19 | 7.26 | 7.14 | 7.17 | 7.17 | -0.06 (-0.83%) | 3,887,467 |
12 Aug 2019 | CNY | 7.12 | 7.24 | 7.1 | 7.23 | 7.23 | +0.14 (+1.97%) | 5,777,488 |
9 Aug 2019 | CNY | 7.18 | 7.19 | 7.08 | 7.09 | 7.09 | -0.01 (-0.14%) | 4,946,034 |
8 Aug 2019 | CNY | 7.17 | 7.19 | 7.05 | 7.1 | 7.1 | -0.07 (-0.98%) | 5,372,181 |
7 Aug 2019 | CNY | 7.23 | 7.29 | 7.12 | 7.17 | 7.17 | -0.04 (-0.55%) | 6,330,371 |
6 Aug 2019 | CNY | 7.15 | 7.36 | 7.14 | 7.21 | 7.21 | -0.08 (-1.10%) | 7,854,270 |
5 Aug 2019 | CNY | 7.3 | 7.37 | 7.21 | 7.29 | 7.29 | -0.1 (-1.35%) | 8,076,935 |
2 Aug 2019 | CNY | 7.26 | 7.46 | 7.18 | 7.39 | 7.39 | -0.18 (-2.38%) | 12,492,639 |
1 Aug 2019 | CNY | 7.71 | 7.72 | 7.51 | 7.57 | 7.57 | -0.16 (-2.07%) | 10,000,781 |
31 Jul 2019 | CNY | 7.83 | 7.86 | 7.72 | 7.73 | 7.73 | -0.16 (-2.03%) | 6,708,230 |
30 Jul 2019 | CNY | 7.74 | 7.91 | 7.71 | 7.89 | 7.89 | +0.18 (+2.33%) | 9,416,499 |
29 Jul 2019 | CNY | 7.76 | 7.81 | 7.7 | 7.71 | 7.71 | -0.05 (-0.64%) | 5,143,696 |
26 Jul 2019 | CNY | 7.74 | 7.81 | 7.68 | 7.76 | 7.76 | +0.04 (+0.52%) | 11,859,506 |
25 Jul 2019 | CNY | 7.91 | 7.91 | 7.69 | 7.72 | 7.72 | -0.18 (-2.28%) | 10,178,041 |
24 Jul 2019 | CNY | 7.9 | 7.99 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 6,800,095 |