Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 8.78 | 9 | 8.61 | 8.89 | 8.89 | +0.16 (+1.83%) | 20,616,314 |
12 Jul 2019 | CNY | 8.89 | 8.89 | 8.67 | 8.73 | 8.73 | -0.22 (-2.46%) | 23,156,626 |
11 Jul 2019 | CNY | 9.69 | 9.7 | 8.78 | 8.95 | 8.95 | -0.71 (-7.35%) | 50,201,415 |
10 Jul 2019 | CNY | 9.66 | 9.76 | 9.61 | 9.66 | 9.66 | +0.01 (+0.10%) | 8,669,247 |
9 Jul 2019 | CNY | 9.64 | 9.69 | 9.5 | 9.65 | 9.65 | +0.02 (+0.21%) | 11,928,611 |
8 Jul 2019 | CNY | 10.02 | 10.03 | 9.61 | 9.63 | 9.63 | -0.47 (-4.65%) | 22,936,421 |
5 Jul 2019 | CNY | 10.06 | 10.16 | 10.03 | 10.1 | 10.1 | +0.04 (+0.40%) | 11,947,626 |
4 Jul 2019 | CNY | 10.16 | 10.18 | 9.96 | 10.06 | 10.06 | -0.04 (-0.40%) | 16,046,608 |
3 Jul 2019 | CNY | 10.3 | 10.31 | 10 | 10.1 | 10.1 | -0.2 (-1.94%) | 21,544,305 |
2 Jul 2019 | CNY | 10.42 | 10.42 | 10.23 | 10.3 | 10.3 | -0.17 (-1.62%) | 24,772,301 |
1 Jul 2019 | CNY | 10.41 | 10.57 | 10.3 | 10.47 | 10.47 | +0.28 (+2.75%) | 46,320,561 |
28 Jun 2019 | CNY | 10.13 | 10.35 | 9.82 | 10.19 | 10.19 | +0.02 (+0.20%) | 35,343,381 |
27 Jun 2019 | CNY | 9.82 | 10.18 | 9.81 | 10.17 | 10.17 | +0.37 (+3.78%) | 34,315,082 |
26 Jun 2019 | CNY | 9.79 | 9.97 | 9.71 | 9.8 | 9.8 | -0.06 (-0.61%) | 13,631,759 |
25 Jun 2019 | CNY | 10.04 | 10.04 | 9.7 | 9.86 | 9.86 | -0.23 (-2.28%) | 22,585,433 |
24 Jun 2019 | CNY | 10.2 | 10.29 | 9.99 | 10.09 | 10.09 | -0.08 (-0.79%) | 22,540,584 |
21 Jun 2019 | CNY | 10.08 | 10.26 | 10.03 | 10.17 | 10.17 | +0.17 (+1.70%) | 32,736,880 |
20 Jun 2019 | CNY | 9.89 | 10.04 | 9.75 | 10 | 10 | +0.17 (+1.73%) | 26,777,411 |
19 Jun 2019 | CNY | 9.94 | 10.02 | 9.8 | 9.83 | 9.83 | +0.15 (+1.55%) | 27,789,517 |
18 Jun 2019 | CNY | 9.55 | 9.75 | 9.51 | 9.68 | 9.68 | +0.11 (+1.15%) | 13,358,344 |
17 Jun 2019 | CNY | 9.55 | 9.66 | 9.45 | 9.57 | 9.57 | -0.04 (-0.42%) | 12,155,779 |
14 Jun 2019 | CNY | 10.02 | 10.12 | 9.57 | 9.61 | 9.61 | -0.39 (-3.90%) | 26,774,729 |
13 Jun 2019 | CNY | 9.93 | 10.14 | 9.84 | 10 | 10 | +0.06 (+0.60%) | 27,551,250 |
12 Jun 2019 | CNY | 9.89 | 10.03 | 9.82 | 9.94 | 9.94 | 0.0 (0.0%) | 23,694,357 |
11 Jun 2019 | CNY | 9.57 | 9.95 | 9.45 | 9.94 | 9.94 | +0.36 (+3.76%) | 29,816,417 |
10 Jun 2019 | CNY | 9.5 | 9.68 | 9.42 | 9.58 | 9.58 | +0.15 (+1.59%) | 17,037,122 |
6 Jun 2019 | CNY | 9.86 | 9.88 | 9.38 | 9.43 | 9.43 | -0.47 (-4.75%) | 28,857,115 |
5 Jun 2019 | CNY | 10.11 | 10.13 | 9.86 | 9.9 | 9.9 | -0.01 (-0.10%) | 24,032,727 |
4 Jun 2019 | CNY | 10.06 | 10.26 | 9.71 | 9.91 | 9.91 | -0.17 (-1.69%) | 30,061,071 |
3 Jun 2019 | CNY | 10.38 | 10.48 | 9.88 | 10.08 | 10.08 | -0.28 (-2.70%) | 35,935,304 |