Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 8.83 | 9.02 | 8.81 | 9.01 | 9.01 | +0.18 (+2.04%) | 5,505,606 |
10 Jun 2019 | CNY | 8.82 | 8.97 | 8.73 | 8.83 | 8.83 | 0.0 (0.0%) | 4,027,407 |
6 Jun 2019 | CNY | 9.02 | 9.06 | 8.8 | 8.83 | 8.83 | -0.13 (-1.45%) | 5,438,692 |
5 Jun 2019 | CNY | 8.98 | 9.13 | 8.93 | 8.96 | 8.96 | +0.01 (+0.11%) | 4,313,626 |
4 Jun 2019 | CNY | 8.87 | 9.03 | 8.83 | 8.95 | 8.95 | +0.08 (+0.90%) | 6,255,000 |
3 Jun 2019 | CNY | 9.04 | 9.1 | 8.71 | 8.87 | 8.87 | -0.16 (-1.77%) | 7,732,631 |
31 May 2019 | CNY | 9.11 | 9.25 | 8.96 | 9.03 | 9.03 | -0.08 (-0.88%) | 5,533,736 |
30 May 2019 | CNY | 8.88 | 9.14 | 8.87 | 9.11 | 9.11 | +0.09 (+1.00%) | 5,974,111 |
29 May 2019 | CNY | 9.05 | 9.09 | 8.97 | 9.02 | 9.02 | -0.04 (-0.44%) | 4,031,133 |
28 May 2019 | CNY | 9.08 | 9.14 | 9.02 | 9.06 | 9.06 | 0.0 (0.0%) | 4,219,606 |
27 May 2019 | CNY | 9.03 | 9.13 | 8.93 | 9.06 | 9.06 | +0.05 (+0.55%) | 5,175,794 |
24 May 2019 | CNY | 8.96 | 9.19 | 8.91 | 9.01 | 9.01 | +0.04 (+0.45%) | 3,267,370 |
23 May 2019 | CNY | 8.96 | 9.02 | 8.8 | 8.97 | 8.97 | -0.08 (-0.88%) | 4,517,777 |
22 May 2019 | CNY | 9 | 9.1 | 8.96 | 9.05 | 9.05 | +0.06 (+0.67%) | 4,125,482 |
21 May 2019 | CNY | 8.93 | 9.12 | 8.91 | 8.99 | 8.99 | +0.08 (+0.90%) | 5,443,699 |
20 May 2019 | CNY | 8.94 | 9.03 | 8.75 | 8.91 | 8.91 | +0.02 (+0.22%) | 4,344,859 |
17 May 2019 | CNY | 9.06 | 9.14 | 8.86 | 8.89 | 8.89 | -0.22 (-2.41%) | 4,331,510 |
16 May 2019 | CNY | 9 | 9.11 | 8.92 | 9.11 | 9.11 | +0.19 (+2.13%) | 5,359,863 |
15 May 2019 | CNY | 8.85 | 8.98 | 8.76 | 8.92 | 8.92 | +0.19 (+2.18%) | 5,829,378 |
14 May 2019 | CNY | 8.84 | 8.96 | 8.69 | 8.73 | 8.73 | -0.2 (-2.24%) | 6,430,286 |
13 May 2019 | CNY | 8.88 | 9.01 | 8.74 | 8.93 | 8.93 | +0.05 (+0.56%) | 6,357,861 |
10 May 2019 | CNY | 8.62 | 8.9 | 8.62 | 8.88 | 8.88 | +0.26 (+3.02%) | 8,661,969 |
9 May 2019 | CNY | 8.5 | 8.77 | 8.5 | 8.62 | 8.62 | +0.01 (+0.12%) | 5,182,854 |
8 May 2019 | CNY | 8.42 | 8.75 | 8.36 | 8.61 | 8.61 | +0.01 (+0.12%) | 7,624,599 |
7 May 2019 | CNY | 8.37 | 8.64 | 8.37 | 8.6 | 8.6 | +0.13 (+1.53%) | 9,058,670 |
6 May 2019 | CNY | 8.81 | 8.81 | 8.31 | 8.47 | 8.47 | -0.39 (-4.40%) | 11,845,518 |
26 Apr 2019 | CNY | 8.88 | 9.05 | 8.8 | 8.86 | 8.86 | 0.0 (0.0%) | 9,500,870 |
25 Apr 2019 | CNY | 9.17 | 9.25 | 8.83 | 8.86 | 8.86 | -0.25 (-2.74%) | 10,876,887 |
24 Apr 2019 | CNY | 9.25 | 9.37 | 8.95 | 9.11 | 9.11 | -0.15 (-1.62%) | 10,994,204 |
23 Apr 2019 | CNY | 9.25 | 9.4 | 9.16 | 9.26 | 9.26 | +0.02 (+0.22%) | 11,980,617 |