Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 7.93 | 8.04 | 7.9 | 7.93 | 7.93 | -0.2 (-2.46%) | 1,124,283 |
23 Aug 2019 | CNY | 8.22 | 8.22 | 8.06 | 8.13 | 8.13 | -0.05 (-0.61%) | 1,611,319 |
22 Aug 2019 | CNY | 8.14 | 8.24 | 8.07 | 8.18 | 8.18 | +0.12 (+1.49%) | 2,025,744 |
21 Aug 2019 | CNY | 8.12 | 8.23 | 8.04 | 8.06 | 8.06 | -0.15 (-1.83%) | 1,896,674 |
20 Aug 2019 | CNY | 8.11 | 8.38 | 8.11 | 8.21 | 8.21 | +0.13 (+1.61%) | 2,974,538 |
19 Aug 2019 | CNY | 7.89 | 8.09 | 7.89 | 8.08 | 8.08 | +0.2 (+2.54%) | 1,857,581 |
16 Aug 2019 | CNY | 7.85 | 7.94 | 7.79 | 7.88 | 7.88 | +0.03 (+0.38%) | 1,401,795 |
15 Aug 2019 | CNY | 7.71 | 7.87 | 7.68 | 7.85 | 7.85 | -0.05 (-0.63%) | 2,144,172 |
14 Aug 2019 | CNY | 7.93 | 7.99 | 7.86 | 7.9 | 7.9 | +0.03 (+0.38%) | 1,226,642 |
13 Aug 2019 | CNY | 8 | 8 | 7.81 | 7.87 | 7.87 | -0.13 (-1.63%) | 1,218,908 |
12 Aug 2019 | CNY | 7.85 | 8.03 | 7.82 | 8 | 8 | +0.1 (+1.27%) | 1,449,618 |
9 Aug 2019 | CNY | 8.2 | 8.2 | 7.85 | 7.9 | 7.9 | -0.28 (-3.42%) | 2,336,746 |
8 Aug 2019 | CNY | 8.23 | 8.23 | 8.13 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,100,200 |
7 Aug 2019 | CNY | 8.39 | 8.39 | 8.11 | 8.16 | 8.16 | -0.13 (-1.57%) | 1,264,900 |
6 Aug 2019 | CNY | 8.55 | 8.55 | 8.15 | 8.29 | 8.29 | -0.33 (-3.83%) | 1,320,700 |
5 Aug 2019 | CNY | 8.59 | 8.73 | 8.57 | 8.62 | 8.62 | +0.06 (+0.70%) | 997,280 |
2 Aug 2019 | CNY | 8.84 | 8.84 | 8.51 | 8.56 | 8.56 | -0.32 (-3.60%) | 1,760,415 |
1 Aug 2019 | CNY | 8.93 | 8.95 | 8.86 | 8.88 | 8.88 | -0.05 (-0.56%) | 872,103 |
31 Jul 2019 | CNY | 8.9 | 8.99 | 8.9 | 8.93 | 8.93 | -0.02 (-0.22%) | 593,937 |
30 Jul 2019 | CNY | 8.89 | 9.02 | 8.88 | 8.95 | 8.95 | +0.07 (+0.79%) | 1,186,946 |
29 Jul 2019 | CNY | 8.83 | 8.93 | 8.83 | 8.88 | 8.88 | -0.02 (-0.22%) | 364,600 |
26 Jul 2019 | CNY | 8.91 | 8.97 | 8.86 | 8.9 | 8.9 | -0.03 (-0.34%) | 560,226 |
25 Jul 2019 | CNY | 8.79 | 8.93 | 8.78 | 8.93 | 8.93 | +0.1 (+1.13%) | 797,864 |
24 Jul 2019 | CNY | 8.82 | 8.92 | 8.77 | 8.83 | 8.83 | +0.03 (+0.34%) | 687,118 |
23 Jul 2019 | CNY | 8.85 | 8.89 | 8.78 | 8.8 | 8.8 | -0.07 (-0.79%) | 1,203,251 |
22 Jul 2019 | CNY | 8.86 | 9.05 | 8.84 | 8.87 | 8.87 | -0.06 (-0.67%) | 1,065,520 |
19 Jul 2019 | CNY | 8.84 | 9.03 | 8.84 | 8.93 | 8.93 | +0.05 (+0.56%) | 606,000 |
18 Jul 2019 | CNY | 9.01 | 9.06 | 8.87 | 8.88 | 8.88 | -0.23 (-2.52%) | 1,256,800 |
17 Jul 2019 | CNY | 9.09 | 9.17 | 9.07 | 9.11 | 9.11 | 0.0 (0.0%) | 707,983 |
16 Jul 2019 | CNY | 9.09 | 9.2 | 9.09 | 9.11 | 9.11 | 0.0 (0.0%) | 618,300 |