Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 10.08 | 10.24 | 10.06 | 10.11 | 10.11 | +0.04 (+0.40%) | 14,047,863 |
2 Sep 2019 | CNY | 9.96 | 10.12 | 9.96 | 10.07 | 10.07 | +0.11 (+1.10%) | 15,099,436 |
30 Aug 2019 | CNY | 10.15 | 10.16 | 9.94 | 9.96 | 9.96 | -0.17 (-1.68%) | 20,005,570 |
29 Aug 2019 | CNY | 10.15 | 10.21 | 10.07 | 10.13 | 10.13 | -0.03 (-0.30%) | 17,600,407 |
28 Aug 2019 | CNY | 10.14 | 10.31 | 10.05 | 10.16 | 10.16 | -0.02 (-0.20%) | 27,666,222 |
27 Aug 2019 | CNY | 10.06 | 10.24 | 10.01 | 10.18 | 10.18 | +0.1 (+0.99%) | 30,012,154 |
26 Aug 2019 | CNY | 10.11 | 10.18 | 10 | 10.08 | 10.08 | +0.15 (+1.51%) | 27,656,216 |
23 Aug 2019 | CNY | 9.97 | 10.04 | 9.92 | 9.93 | 9.93 | -0.05 (-0.50%) | 13,535,578 |
22 Aug 2019 | CNY | 9.99 | 10.1 | 9.94 | 9.98 | 9.98 | -0.05 (-0.50%) | 15,336,672 |
21 Aug 2019 | CNY | 10.1 | 10.28 | 9.92 | 10.03 | 10.03 | -0.13 (-1.28%) | 29,339,963 |
20 Aug 2019 | CNY | 9.79 | 10.2 | 9.76 | 10.16 | 10.16 | +0.3 (+3.04%) | 34,109,735 |
19 Aug 2019 | CNY | 9.66 | 9.88 | 9.57 | 9.86 | 9.86 | +0.17 (+1.75%) | 22,492,529 |
16 Aug 2019 | CNY | 9.64 | 9.73 | 9.6 | 9.69 | 9.69 | +0.06 (+0.62%) | 13,403,830 |
15 Aug 2019 | CNY | 9.54 | 9.64 | 9.41 | 9.63 | 9.63 | -0.05 (-0.52%) | 17,302,065 |
14 Aug 2019 | CNY | 9.73 | 9.77 | 9.66 | 9.68 | 9.68 | -0.05 (-0.51%) | 14,702,428 |
13 Aug 2019 | CNY | 9.75 | 9.82 | 9.69 | 9.73 | 9.73 | -0.12 (-1.22%) | 13,820,036 |
12 Aug 2019 | CNY | 9.77 | 9.87 | 9.63 | 9.85 | 9.85 | +0.07 (+0.72%) | 17,659,005 |
9 Aug 2019 | CNY | 10.06 | 10.16 | 9.78 | 9.78 | 9.78 | -0.26 (-2.59%) | 25,043,986 |
8 Aug 2019 | CNY | 10.11 | 10.15 | 9.97 | 10.04 | 10.04 | -0.16 (-1.57%) | 16,633,780 |
7 Aug 2019 | CNY | 10.09 | 10.26 | 9.96 | 10.2 | 10.2 | +0.09 (+0.89%) | 30,559,703 |
6 Aug 2019 | CNY | 10.68 | 10.72 | 10.04 | 10.11 | 10.11 | -0.37 (-3.53%) | 51,672,796 |
5 Aug 2019 | CNY | 10.2 | 10.6 | 10.16 | 10.48 | 10.48 | +0.21 (+2.04%) | 41,966,534 |
2 Aug 2019 | CNY | 10.1 | 10.31 | 10.08 | 10.27 | 10.27 | +0.32 (+3.22%) | 37,330,062 |
1 Aug 2019 | CNY | 10.05 | 10.08 | 9.91 | 9.95 | 9.95 | -0.15 (-1.49%) | 14,296,323 |
31 Jul 2019 | CNY | 9.97 | 10.17 | 9.97 | 10.1 | 10.1 | +0.1 (+1%) | 14,660,369 |
30 Jul 2019 | CNY | 10.12 | 10.2 | 9.94 | 10 | 10 | -0.13 (-1.28%) | 17,628,595 |
29 Jul 2019 | CNY | 10.08 | 10.18 | 10.03 | 10.13 | 10.13 | -0.01 (-0.10%) | 9,741,105 |
26 Jul 2019 | CNY | 10.12 | 10.22 | 10.08 | 10.14 | 10.14 | -0.04 (-0.39%) | 10,613,678 |
25 Jul 2019 | CNY | 10.06 | 10.24 | 9.95 | 10.18 | 10.18 | +0.12 (+1.19%) | 17,701,795 |
24 Jul 2019 | CNY | 9.99 | 10.12 | 9.99 | 10.06 | 10.06 | +0.09 (+0.90%) | 11,051,721 |