Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | CNY | 8.78 | 8.81 | 8.71 | 8.77 | 8.77 | -0.12 (-1.35%) | 9,906,712 |
16 Jul 2019 | CNY | 8.76 | 8.96 | 8.75 | 8.89 | 8.89 | +0.01 (+0.11%) | 10,221,427 |
15 Jul 2019 | CNY | 8.8 | 8.94 | 8.63 | 8.88 | 8.88 | +0.08 (+0.91%) | 11,025,574 |
12 Jul 2019 | CNY | 8.84 | 8.86 | 8.67 | 8.8 | 8.8 | -0.29 (-3.19%) | 13,751,703 |
11 Jul 2019 | CNY | 8.87 | 9.24 | 8.81 | 9.09 | 9.09 | +0.47 (+5.45%) | 25,492,530 |
10 Jul 2019 | CNY | 8.7 | 8.85 | 8.57 | 8.62 | 8.62 | -0.16 (-1.82%) | 11,432,136 |
9 Jul 2019 | CNY | 8.88 | 8.92 | 8.68 | 8.78 | 8.78 | -0.31 (-3.41%) | 15,625,622 |
8 Jul 2019 | CNY | 9.32 | 9.39 | 8.88 | 9.09 | 9.09 | -0.53 (-5.51%) | 21,685,074 |
5 Jul 2019 | CNY | 9.61 | 9.66 | 9.31 | 9.62 | 9.62 | -0.04 (-0.41%) | 19,603,306 |
4 Jul 2019 | CNY | 9.84 | 10.06 | 9.6 | 9.66 | 9.66 | -0.29 (-2.91%) | 28,254,474 |
3 Jul 2019 | CNY | 10.4 | 10.49 | 9.91 | 9.95 | 9.95 | +0.12 (+1.22%) | 36,743,846 |
2 Jul 2019 | CNY | 9.67 | 9.95 | 9.61 | 9.83 | 9.83 | -0.02 (-0.20%) | 30,432,922 |
1 Jul 2019 | CNY | 9.5 | 9.86 | 9.39 | 9.85 | 9.85 | -0.36 (-3.53%) | 42,055,213 |
28 Jun 2019 | CNY | 10.26 | 10.94 | 10.2 | 10.21 | 10.21 | +0.03 (+0.29%) | 47,125,248 |
27 Jun 2019 | CNY | 9.85 | 10.67 | 9.78 | 10.18 | 10.18 | -0.45 (-4.23%) | 52,362,860 |
26 Jun 2019 | CNY | 11 | 11.54 | 10.49 | 10.63 | 10.63 | +1.09 (+11.43%) | 72,564,607 |
24 Jun 2019 | CNY | 9.54 | 9.76 | 9.46 | 9.54 | 9.54 | +0.04 (+0.42%) | 22,323,841 |
21 Jun 2019 | CNY | 9.45 | 9.84 | 9.32 | 9.5 | 9.5 | +0.12 (+1.28%) | 34,983,810 |
20 Jun 2019 | CNY | 9.64 | 9.72 | 9.32 | 9.38 | 9.38 | +0.05 (+0.54%) | 29,452,931 |
19 Jun 2019 | CNY | 9.11 | 9.41 | 9.02 | 9.33 | 9.33 | -0.16 (-1.69%) | 19,201,816 |
18 Jun 2019 | CNY | 9.29 | 9.69 | 9.19 | 9.49 | 9.49 | +0.11 (+1.17%) | 22,195,321 |
17 Jun 2019 | CNY | 9.44 | 9.67 | 9.32 | 9.38 | 9.38 | -0.37 (-3.79%) | 25,782,276 |
14 Jun 2019 | CNY | 9.29 | 10.1 | 9.1 | 9.75 | 9.75 | +0.52 (+5.63%) | 38,196,408 |
13 Jun 2019 | CNY | 9.1 | 9.47 | 9.01 | 9.23 | 9.23 | -0.05 (-0.54%) | 25,572,278 |
12 Jun 2019 | CNY | 8.71 | 9.49 | 8.71 | 9.28 | 9.28 | +0.44 (+4.98%) | 33,383,820 |
11 Jun 2019 | CNY | 8.64 | 8.85 | 8.58 | 8.84 | 8.84 | +0.05 (+0.57%) | 18,565,175 |
10 Jun 2019 | CNY | 8.89 | 8.89 | 8.5 | 8.79 | 8.79 | -0.1 (-1.12%) | 17,106,817 |
6 Jun 2019 | CNY | 8.51 | 9.13 | 8.51 | 8.89 | 8.89 | +0.24 (+2.77%) | 28,978,258 |
5 Jun 2019 | CNY | 8.45 | 8.67 | 8.21 | 8.65 | 8.65 | +0.05 (+0.58%) | 19,262,995 |
4 Jun 2019 | CNY | 8.7 | 8.96 | 8.51 | 8.6 | 8.6 | +0.02 (+0.23%) | 21,548,799 |