Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2019 | CNY | 8.1 | 8.19 | 8.02 | 8.19 | 8.19 | +0.13 (+1.61%) | 6,195,686 |
9 Aug 2019 | CNY | 8.23 | 8.32 | 8.02 | 8.06 | 8.06 | -0.12 (-1.47%) | 10,327,673 |
8 Aug 2019 | CNY | 8.24 | 8.32 | 8.15 | 8.18 | 8.18 | -0.03 (-0.37%) | 8,799,390 |
7 Aug 2019 | CNY | 8.26 | 8.36 | 8.12 | 8.21 | 8.21 | -0.04 (-0.48%) | 8,728,079 |
6 Aug 2019 | CNY | 8.05 | 8.29 | 8.02 | 8.25 | 8.25 | +0.03 (+0.36%) | 13,202,668 |
5 Aug 2019 | CNY | 8.26 | 8.39 | 8.2 | 8.22 | 8.22 | -0.01 (-0.12%) | 9,688,733 |
2 Aug 2019 | CNY | 8.23 | 8.34 | 8.18 | 8.23 | 8.23 | -0.22 (-2.60%) | 14,070,085 |
1 Aug 2019 | CNY | 8.5 | 8.5 | 8.36 | 8.45 | 8.45 | -0.08 (-0.94%) | 11,917,463 |
31 Jul 2019 | CNY | 8.72 | 8.75 | 8.47 | 8.53 | 8.53 | -0.27 (-3.07%) | 18,323,539 |
30 Jul 2019 | CNY | 8.83 | 8.88 | 8.75 | 8.8 | 8.8 | -0.03 (-0.34%) | 11,359,040 |
29 Jul 2019 | CNY | 8.84 | 8.86 | 8.78 | 8.83 | 8.83 | -0.02 (-0.23%) | 10,216,969 |
26 Jul 2019 | CNY | 8.72 | 8.86 | 8.64 | 8.85 | 8.85 | +0.11 (+1.26%) | 15,741,606 |
25 Jul 2019 | CNY | 8.77 | 8.8 | 8.63 | 8.74 | 8.74 | -0.04 (-0.46%) | 15,812,677 |
24 Jul 2019 | CNY | 8.86 | 8.92 | 8.73 | 8.78 | 8.78 | -0.06 (-0.68%) | 18,928,624 |
23 Jul 2019 | CNY | 8.86 | 8.89 | 8.72 | 8.84 | 8.84 | +0.04 (+0.45%) | 10,259,114 |
22 Jul 2019 | CNY | 9.05 | 9.06 | 8.77 | 8.8 | 8.8 | -0.21 (-2.33%) | 16,128,985 |
19 Jul 2019 | CNY | 9.12 | 9.21 | 8.97 | 9.01 | 9.01 | -0.08 (-0.88%) | 17,316,888 |
18 Jul 2019 | CNY | 9.23 | 9.26 | 9.06 | 9.09 | 9.09 | -0.2 (-2.15%) | 17,639,510 |
17 Jul 2019 | CNY | 9.31 | 9.36 | 9.2 | 9.29 | 9.29 | +0.01 (+0.11%) | 18,232,761 |
16 Jul 2019 | CNY | 9.24 | 9.43 | 9.16 | 9.28 | 9.28 | 0.0 (0.0%) | 26,140,183 |
15 Jul 2019 | CNY | 8.97 | 9.3 | 8.88 | 9.28 | 9.28 | +0.38 (+4.27%) | 34,645,794 |
12 Jul 2019 | CNY | 9.05 | 9.05 | 8.87 | 8.9 | 8.9 | +0.01 (+0.11%) | 17,375,699 |
11 Jul 2019 | CNY | 8.62 | 9.07 | 8.62 | 8.89 | 8.89 | +0.22 (+2.54%) | 35,813,605 |
10 Jul 2019 | CNY | 9.18 | 9.2 | 8.58 | 8.67 | 8.67 | -0.23 (-2.58%) | 33,989,390 |
9 Jul 2019 | CNY | 8.78 | 8.97 | 8.74 | 8.9 | 8.9 | +0.07 (+0.79%) | 10,125,168 |
8 Jul 2019 | CNY | 9.13 | 9.14 | 8.69 | 8.83 | 8.83 | -0.17 (-1.89%) | 16,671,509 |
5 Jul 2019 | CNY | 8.94 | 9.05 | 8.89 | 9 | 9 | +0.07 (+0.78%) | 15,046,264 |
4 Jul 2019 | CNY | 8.7 | 9.14 | 8.7 | 8.93 | 8.93 | +0.23 (+2.64%) | 28,414,277 |
3 Jul 2019 | CNY | 8.86 | 8.93 | 8.62 | 8.7 | 8.7 | -0.21 (-2.36%) | 14,222,400 |
2 Jul 2019 | CNY | 8.81 | 9.03 | 8.8 | 8.91 | 8.91 | +0.05 (+0.56%) | 15,005,103 |