Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | CNY | 8.52 | 8.96 | 8.41 | 8.58 | 8.58 | +0.28 (+3.37%) | 25,471,382 |
31 May 2019 | CNY | 8.3 | 8.4 | 8.16 | 8.3 | 8.3 | +0.18 (+2.22%) | 16,109,803 |
30 May 2019 | CNY | 8.21 | 8.32 | 7.98 | 8.12 | 8.12 | -0.27 (-3.22%) | 13,580,451 |
29 May 2019 | CNY | 8.07 | 8.45 | 7.97 | 8.39 | 8.39 | +0.32 (+3.97%) | 16,287,502 |
28 May 2019 | CNY | 8 | 8.14 | 7.95 | 8.07 | 8.07 | +0.02 (+0.25%) | 9,905,701 |
27 May 2019 | CNY | 7.94 | 8.05 | 7.83 | 8.05 | 8.05 | +0.11 (+1.39%) | 8,858,665 |
24 May 2019 | CNY | 8.16 | 8.18 | 7.92 | 7.94 | 7.94 | +0.04 (+0.51%) | 8,013,490 |
23 May 2019 | CNY | 8.13 | 8.24 | 7.86 | 7.9 | 7.9 | -0.38 (-4.59%) | 10,210,679 |
22 May 2019 | CNY | 8.2 | 8.39 | 8.08 | 8.28 | 8.28 | +0.12 (+1.47%) | 12,751,377 |
21 May 2019 | CNY | 7.97 | 8.29 | 7.97 | 8.16 | 8.16 | +0.18 (+2.26%) | 10,215,501 |
20 May 2019 | CNY | 8.38 | 8.47 | 7.69 | 7.98 | 7.98 | -0.56 (-6.56%) | 14,460,300 |
17 May 2019 | CNY | 8.87 | 8.94 | 8.25 | 8.54 | 8.54 | -0.54 (-5.95%) | 19,906,701 |
16 May 2019 | CNY | 8.95 | 9.23 | 8.89 | 9.08 | 9.08 | +0.04 (+0.44%) | 19,063,591 |
15 May 2019 | CNY | 8.82 | 9.05 | 8.81 | 9.04 | 9.04 | -0.15 (-1.63%) | 19,972,819 |
14 May 2019 | CNY | 9.28 | 9.47 | 9.07 | 9.19 | 9.19 | +0.25 (+2.80%) | 26,061,463 |
13 May 2019 | CNY | 8.96 | 9.19 | 8.85 | 8.94 | 8.94 | -0.07 (-0.78%) | 19,324,330 |
10 May 2019 | CNY | 8.65 | 9.36 | 8.44 | 9.01 | 9.01 | +0.22 (+2.50%) | 28,292,471 |
9 May 2019 | CNY | 8.8 | 9.17 | 8.56 | 8.79 | 8.79 | -0.1 (-1.12%) | 30,278,141 |
8 May 2019 | CNY | 8.23 | 8.89 | 8.13 | 8.89 | 8.89 | +0.81 (+10.02%) | 25,122,559 |
7 May 2019 | CNY | 7.83 | 8.19 | 7.73 | 8.08 | 8.08 | -0.03 (-0.37%) | 12,772,285 |
6 May 2019 | CNY | 8.2 | 8.45 | 7.88 | 8.11 | 8.11 | -0.31 (-3.68%) | 20,897,186 |
26 Apr 2019 | CNY | 8.79 | 8.89 | 8.35 | 8.42 | 8.42 | -0.48 (-5.39%) | 9,966,500 |
25 Apr 2019 | CNY | 9.12 | 9.12 | 8.79 | 8.9 | 8.9 | -0.22 (-2.41%) | 9,885,900 |
24 Apr 2019 | CNY | 9.09 | 9.16 | 8.91 | 9.12 | 9.12 | +0.01 (+0.11%) | 8,372,710 |
23 Apr 2019 | CNY | 9.57 | 9.58 | 9.04 | 9.11 | 9.11 | -0.56 (-5.79%) | 15,435,115 |
22 Apr 2019 | CNY | 9.41 | 9.88 | 9.37 | 9.67 | 9.67 | +0.22 (+2.33%) | 17,516,601 |
19 Apr 2019 | CNY | 9.41 | 9.62 | 9.33 | 9.45 | 9.45 | +0.05 (+0.53%) | 10,466,885 |
18 Apr 2019 | CNY | 9.62 | 9.65 | 9.4 | 9.4 | 9.4 | -0.28 (-2.89%) | 10,386,590 |
17 Apr 2019 | CNY | 9.5 | 9.69 | 9.5 | 9.68 | 9.68 | +0.07 (+0.73%) | 13,071,291 |
16 Apr 2019 | CNY | 9.48 | 9.63 | 9.3 | 9.61 | 9.61 | +0.07 (+0.73%) | 9,511,761 |