Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 8.85 | 9.02 | 8.79 | 8.92 | 8.92 | +0.03 (+0.34%) | 4,639,572 |
30 Aug 2019 | CNY | 8.99 | 9.01 | 8.85 | 8.89 | 8.89 | -0.09 (-1.00%) | 3,045,181 |
29 Aug 2019 | CNY | 8.81 | 9.03 | 8.81 | 8.98 | 8.98 | +0.18 (+2.05%) | 5,813,318 |
28 Aug 2019 | CNY | 8.87 | 8.96 | 8.79 | 8.8 | 8.8 | -0.08 (-0.90%) | 5,575,118 |
27 Aug 2019 | CNY | 8.66 | 8.93 | 8.65 | 8.88 | 8.88 | +0.23 (+2.66%) | 6,505,558 |
26 Aug 2019 | CNY | 8.62 | 8.71 | 8.6 | 8.65 | 8.65 | -0.15 (-1.70%) | 2,644,529 |
23 Aug 2019 | CNY | 8.8 | 8.84 | 8.74 | 8.8 | 8.8 | -0.01 (-0.11%) | 2,321,801 |
22 Aug 2019 | CNY | 8.85 | 8.85 | 8.77 | 8.81 | 8.81 | -0.03 (-0.34%) | 2,752,664 |
21 Aug 2019 | CNY | 8.79 | 8.85 | 8.75 | 8.84 | 8.84 | +0.04 (+0.45%) | 3,063,916 |
20 Aug 2019 | CNY | 8.84 | 8.84 | 8.76 | 8.8 | 8.8 | -0.02 (-0.23%) | 4,070,007 |
19 Aug 2019 | CNY | 8.68 | 8.82 | 8.65 | 8.82 | 8.82 | +0.16 (+1.85%) | 4,070,950 |
16 Aug 2019 | CNY | 8.67 | 8.71 | 8.62 | 8.66 | 8.66 | -0.01 (-0.12%) | 2,343,324 |
15 Aug 2019 | CNY | 8.61 | 8.68 | 8.56 | 8.67 | 8.67 | -0.05 (-0.57%) | 2,623,101 |
14 Aug 2019 | CNY | 8.65 | 8.73 | 8.61 | 8.72 | 8.72 | +0.15 (+1.75%) | 2,671,363 |
13 Aug 2019 | CNY | 8.65 | 8.69 | 8.55 | 8.57 | 8.57 | -0.11 (-1.27%) | 3,741,203 |
12 Aug 2019 | CNY | 8.7 | 8.74 | 8.61 | 8.68 | 8.68 | -0.05 (-0.57%) | 5,509,192 |
9 Aug 2019 | CNY | 8.75 | 8.84 | 8.68 | 8.73 | 8.73 | +0.02 (+0.23%) | 3,218,101 |
8 Aug 2019 | CNY | 8.71 | 8.78 | 8.67 | 8.71 | 8.71 | +0.01 (+0.11%) | 2,735,082 |
7 Aug 2019 | CNY | 8.81 | 8.84 | 8.63 | 8.7 | 8.7 | -0.13 (-1.47%) | 3,926,516 |
6 Aug 2019 | CNY | 8.8 | 8.99 | 8.04 | 8.83 | 8.83 | -0.1 (-1.12%) | 7,456,349 |
5 Aug 2019 | CNY | 8.86 | 9.05 | 8.84 | 8.93 | 8.93 | +0.07 (+0.79%) | 6,318,399 |
2 Aug 2019 | CNY | 8.82 | 8.95 | 8.82 | 8.86 | 8.86 | -0.14 (-1.56%) | 3,485,265 |
1 Aug 2019 | CNY | 9.06 | 9.12 | 8.93 | 9 | 9 | -0.26 (-2.81%) | 4,236,870 |
31 Jul 2019 | CNY | 9.29 | 9.3 | 9.16 | 9.26 | 9.26 | +0.05 (+0.54%) | 6,558,189 |
30 Jul 2019 | CNY | 9.12 | 9.21 | 9.1 | 9.21 | 9.21 | +0.11 (+1.21%) | 4,194,787 |
29 Jul 2019 | CNY | 9.18 | 9.25 | 9.05 | 9.1 | 9.1 | -0.11 (-1.19%) | 5,781,309 |
26 Jul 2019 | CNY | 9.16 | 9.22 | 9.12 | 9.21 | 9.21 | +0.03 (+0.33%) | 3,978,591 |
25 Jul 2019 | CNY | 9.15 | 9.18 | 9.08 | 9.18 | 9.18 | +0.05 (+0.55%) | 3,401,871 |
24 Jul 2019 | CNY | 9.12 | 9.23 | 9.11 | 9.13 | 9.13 | 0.0 (0.0%) | 3,795,700 |
23 Jul 2019 | CNY | 9.12 | 9.18 | 9.06 | 9.13 | 9.13 | 0.0 (0.0%) | 3,302,172 |