Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | CNY | 9.07 | 9.17 | 8.93 | 8.99 | 8.99 | -0.1 (-1.10%) | 14,906,800 |
27 Aug 2019 | CNY | 8.95 | 9.19 | 8.81 | 9.09 | 9.09 | +0.01 (+0.11%) | 18,028,364 |
26 Aug 2019 | CNY | 9.4 | 9.4 | 9.05 | 9.08 | 9.08 | +0.07 (+0.78%) | 22,423,131 |
23 Aug 2019 | CNY | 8.86 | 9.15 | 8.83 | 9.01 | 9.01 | +0.07 (+0.78%) | 18,342,563 |
22 Aug 2019 | CNY | 8.93 | 9.04 | 8.89 | 8.94 | 8.94 | -0.08 (-0.89%) | 10,425,601 |
21 Aug 2019 | CNY | 9 | 9.12 | 8.88 | 9.02 | 9.02 | -0.01 (-0.11%) | 15,658,669 |
20 Aug 2019 | CNY | 8.77 | 9.03 | 8.72 | 9.03 | 9.03 | +0.19 (+2.15%) | 19,198,914 |
19 Aug 2019 | CNY | 8.64 | 8.84 | 8.62 | 8.84 | 8.84 | +0.01 (+0.11%) | 12,453,901 |
16 Aug 2019 | CNY | 8.8 | 8.84 | 8.7 | 8.83 | 8.83 | +0.05 (+0.57%) | 12,334,466 |
15 Aug 2019 | CNY | 8.98 | 9.05 | 8.73 | 8.78 | 8.78 | -0.05 (-0.57%) | 17,489,102 |
14 Aug 2019 | CNY | 8.7 | 8.86 | 8.62 | 8.83 | 8.83 | -0.31 (-3.39%) | 16,631,101 |
13 Aug 2019 | CNY | 8.97 | 9.23 | 8.85 | 9.14 | 9.14 | +0.36 (+4.10%) | 23,658,238 |
12 Aug 2019 | CNY | 8.74 | 8.86 | 8.59 | 8.78 | 8.78 | -0.23 (-2.55%) | 14,537,439 |
9 Aug 2019 | CNY | 9.1 | 9.28 | 8.99 | 9.01 | 9.01 | -0.17 (-1.85%) | 16,299,201 |
8 Aug 2019 | CNY | 9.36 | 9.41 | 9.02 | 9.18 | 9.18 | -0.13 (-1.40%) | 18,051,190 |
7 Aug 2019 | CNY | 9.38 | 9.58 | 9.24 | 9.31 | 9.31 | +0.05 (+0.54%) | 22,801,982 |
6 Aug 2019 | CNY | 9.69 | 9.86 | 9.13 | 9.26 | 9.26 | -0.29 (-3.04%) | 35,563,798 |
5 Aug 2019 | CNY | 8.9 | 9.62 | 8.9 | 9.55 | 9.55 | +0.61 (+6.82%) | 36,478,719 |
2 Aug 2019 | CNY | 9.14 | 9.28 | 8.92 | 8.94 | 8.94 | +0.13 (+1.48%) | 22,060,666 |
1 Aug 2019 | CNY | 8.86 | 9.1 | 8.7 | 8.81 | 8.81 | -0.59 (-6.28%) | 22,362,500 |
31 Jul 2019 | CNY | 9.16 | 9.5 | 9.05 | 9.4 | 9.4 | +0.14 (+1.51%) | 29,230,034 |
30 Jul 2019 | CNY | 8.7 | 9.3 | 8.65 | 9.26 | 9.26 | +0.57 (+6.56%) | 26,613,617 |
29 Jul 2019 | CNY | 8.62 | 8.74 | 8.59 | 8.69 | 8.69 | +0.13 (+1.52%) | 9,069,100 |
26 Jul 2019 | CNY | 8.61 | 8.69 | 8.53 | 8.56 | 8.56 | -0.18 (-2.06%) | 7,515,900 |
25 Jul 2019 | CNY | 8.61 | 8.85 | 8.57 | 8.74 | 8.74 | +0.02 (+0.23%) | 10,366,114 |
24 Jul 2019 | CNY | 8.41 | 8.81 | 8.32 | 8.72 | 8.72 | +0.32 (+3.81%) | 12,613,963 |
23 Jul 2019 | CNY | 8.22 | 8.4 | 8.08 | 8.4 | 8.4 | +0.09 (+1.08%) | 8,087,121 |
22 Jul 2019 | CNY | 8.54 | 8.7 | 8.29 | 8.31 | 8.31 | -0.63 (-7.05%) | 16,322,683 |
19 Jul 2019 | CNY | 9.09 | 9.13 | 8.91 | 8.94 | 8.94 | +0.16 (+1.82%) | 20,126,940 |
18 Jul 2019 | CNY | 8.99 | 9.06 | 8.76 | 8.78 | 8.78 | +0.01 (+0.11%) | 14,596,827 |