Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 7.01 | 7.28 | 7.01 | 7.28 | 7.28 | +0.27 (+3.85%) | 2,304,126 |
10 Jun 2019 | CNY | 6.95 | 7.03 | 6.89 | 7.01 | 7.01 | +0.13 (+1.89%) | 2,307,535 |
6 Jun 2019 | CNY | 7.03 | 7.04 | 6.84 | 6.88 | 6.88 | -0.21 (-2.96%) | 4,103,295 |
5 Jun 2019 | CNY | 7.13 | 7.17 | 6.99 | 7.09 | 7.09 | -0.01 (-0.14%) | 1,516,300 |
4 Jun 2019 | CNY | 7.12 | 7.18 | 6.99 | 7.1 | 7.1 | -0.01 (-0.14%) | 2,852,868 |
3 Jun 2019 | CNY | 7.6 | 7.66 | 7.1 | 7.11 | 7.11 | -0.36 (-4.82%) | 6,541,555 |
31 May 2019 | CNY | 7.38 | 7.52 | 7.38 | 7.47 | 7.47 | +0.12 (+1.63%) | 2,806,960 |
30 May 2019 | CNY | 7.38 | 7.49 | 7.34 | 7.35 | 7.35 | -0.03 (-0.41%) | 2,170,618 |
29 May 2019 | CNY | 7.45 | 7.55 | 7.3 | 7.38 | 7.38 | -0.04 (-0.54%) | 2,409,111 |
28 May 2019 | CNY | 7.37 | 7.65 | 7.37 | 7.42 | 7.42 | +0.02 (+0.27%) | 3,713,409 |
27 May 2019 | CNY | 7.3 | 7.46 | 7.23 | 7.4 | 7.4 | +0.28 (+3.93%) | 4,855,516 |
24 May 2019 | CNY | 6.93 | 7.16 | 6.93 | 7.12 | 7.12 | +0.03 (+0.42%) | 2,851,181 |
23 May 2019 | CNY | 7.35 | 7.35 | 7.03 | 7.09 | 7.09 | -0.28 (-3.80%) | 4,970,181 |
22 May 2019 | CNY | 7.49 | 7.54 | 7.36 | 7.37 | 7.37 | -0.09 (-1.21%) | 4,999,830 |
21 May 2019 | CNY | 7.43 | 7.58 | 7.21 | 7.46 | 7.46 | +0.04 (+0.54%) | 6,919,214 |
20 May 2019 | CNY | 7.81 | 7.91 | 7.42 | 7.42 | 7.42 | -0.39 (-4.99%) | 7,457,000 |
17 May 2019 | CNY | 7.95 | 8.09 | 7.75 | 7.81 | 7.81 | -0.16 (-2.01%) | 8,682,730 |
16 May 2019 | CNY | 7.64 | 7.97 | 7.57 | 7.97 | 7.97 | +0.38 (+5.01%) | 10,908,243 |
15 May 2019 | CNY | 7.41 | 7.66 | 7.37 | 7.59 | 7.59 | +0.22 (+2.99%) | 8,508,953 |
14 May 2019 | CNY | 7.31 | 7.52 | 7.31 | 7.37 | 7.37 | -0.04 (-0.54%) | 3,941,964 |
13 May 2019 | CNY | 7.23 | 7.56 | 7.11 | 7.41 | 7.41 | +0.19 (+2.63%) | 7,585,600 |
10 May 2019 | CNY | 7 | 7.27 | 6.9 | 7.22 | 7.22 | +0.23 (+3.29%) | 9,838,670 |
9 May 2019 | CNY | 7.14 | 7.14 | 6.89 | 6.99 | 6.99 | -0.08 (-1.13%) | 4,464,901 |
8 May 2019 | CNY | 6.88 | 7.18 | 6.81 | 7.07 | 7.07 | +0.07 (+1.00%) | 4,835,005 |
7 May 2019 | CNY | 6.79 | 7.09 | 6.79 | 7 | 7 | +0.23 (+3.40%) | 5,516,510 |
6 May 2019 | CNY | 6.72 | 7.09 | 6.64 | 6.77 | 6.77 | -0.76 (-10.09%) | 8,818,561 |
26 Apr 2019 | CNY | 7.56 | 7.63 | 7.4 | 7.53 | 7.53 | +0.07 (+0.94%) | 7,416,400 |
25 Apr 2019 | CNY | 7.41 | 7.78 | 7.41 | 7.46 | 7.46 | 0.0 (0.0%) | 16,339,630 |
24 Apr 2019 | CNY | 8.17 | 8.24 | 7.46 | 7.46 | 7.46 | -0.02 (-0.27%) | 27,902,993 |
23 Apr 2019 | CNY | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.0 (0.0%) | 0 |