Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 9.07 | 9.18 | 8.99 | 9.11 | 9.11 | +0.06 (+0.66%) | 924,740 |
12 Jul 2019 | CNY | 9.06 | 9.06 | 8.97 | 9.05 | 9.05 | +0.09 (+1.00%) | 565,912 |
11 Jul 2019 | CNY | 9.05 | 9.08 | 8.96 | 8.96 | 8.96 | -0.03 (-0.33%) | 713,850 |
10 Jul 2019 | CNY | 9.12 | 9.14 | 8.96 | 8.99 | 8.99 | -0.03 (-0.33%) | 766,472 |
9 Jul 2019 | CNY | 9.14 | 9.17 | 8.99 | 9.02 | 9.02 | -0.07 (-0.77%) | 962,567 |
8 Jul 2019 | CNY | 9.43 | 9.44 | 9.05 | 9.09 | 9.09 | -0.35 (-3.71%) | 1,530,800 |
5 Jul 2019 | CNY | 9.33 | 9.49 | 9.27 | 9.44 | 9.44 | +0.13 (+1.40%) | 1,236,602 |
4 Jul 2019 | CNY | 9.25 | 9.37 | 9.25 | 9.31 | 9.31 | +0.08 (+0.87%) | 913,784 |
3 Jul 2019 | CNY | 9.36 | 9.4 | 9.23 | 9.23 | 9.23 | -0.13 (-1.39%) | 896,000 |
2 Jul 2019 | CNY | 9.28 | 9.43 | 9.28 | 9.36 | 9.36 | +0.01 (+0.11%) | 1,208,200 |
1 Jul 2019 | CNY | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | +0.28 (+3.09%) | 1,629,461 |
28 Jun 2019 | CNY | 9.3 | 9.31 | 9.04 | 9.07 | 9.07 | -0.22 (-2.37%) | 1,462,800 |
27 Jun 2019 | CNY | 9.29 | 9.35 | 9.15 | 9.29 | 9.29 | +0.02 (+0.22%) | 1,439,166 |
26 Jun 2019 | CNY | 9.16 | 9.28 | 9.12 | 9.27 | 9.27 | +0.05 (+0.54%) | 916,401 |
25 Jun 2019 | CNY | 9.34 | 9.34 | 9.07 | 9.22 | 9.22 | -0.24 (-2.54%) | 1,346,500 |
24 Jun 2019 | CNY | 9.47 | 9.48 | 9.37 | 9.46 | 9.46 | +0.03 (+0.32%) | 1,423,602 |
21 Jun 2019 | CNY | 9.36 | 9.47 | 9.3 | 9.43 | 9.43 | +0.14 (+1.51%) | 1,560,723 |
20 Jun 2019 | CNY | 9.12 | 9.35 | 9.1 | 9.29 | 9.29 | +0.17 (+1.86%) | 1,342,487 |
19 Jun 2019 | CNY | 9.12 | 9.19 | 9.09 | 9.12 | 9.12 | +0.11 (+1.22%) | 1,184,890 |
18 Jun 2019 | CNY | 9.01 | 9.05 | 8.95 | 9.01 | 9.01 | 0.0 (0.0%) | 693,449 |
17 Jun 2019 | CNY | 9.02 | 9.04 | 8.91 | 9.01 | 9.01 | +0.07 (+0.78%) | 863,412 |
14 Jun 2019 | CNY | 9.09 | 9.17 | 8.93 | 8.94 | 8.94 | -0.19 (-2.08%) | 859,751 |
13 Jun 2019 | CNY | 9.1 | 9.15 | 9.04 | 9.13 | 9.13 | +0.03 (+0.33%) | 906,692 |
12 Jun 2019 | CNY | 9.14 | 9.2 | 9.05 | 9.1 | 9.1 | -0.1 (-1.09%) | 1,087,974 |
11 Jun 2019 | CNY | 9 | 9.22 | 8.91 | 9.2 | 9.2 | +0.26 (+2.91%) | 1,598,558 |
10 Jun 2019 | CNY | 9.01 | 9.11 | 8.86 | 8.94 | 8.94 | -0.06 (-0.67%) | 1,000,901 |
6 Jun 2019 | CNY | 9.08 | 9.09 | 8.9 | 9 | 9 | -0.09 (-0.99%) | 602,400 |
5 Jun 2019 | CNY | 9.12 | 9.15 | 9 | 9.09 | 9.09 | +0.09 (+1%) | 1,003,821 |
4 Jun 2019 | CNY | 9.18 | 9.26 | 8.94 | 9 | 9 | -0.17 (-1.85%) | 1,219,109 |
3 Jun 2019 | CNY | 9.33 | 9.33 | 9.1 | 9.17 | 9.17 | -0.09 (-0.97%) | 971,787 |