Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | CNY | 8.29 | 8.31 | 8.2 | 8.26 | 8.26 | -0.05 (-0.60%) | 5,674,867 |
4 Jul 2019 | CNY | 8.47 | 8.52 | 8.26 | 8.31 | 8.31 | -0.21 (-2.46%) | 11,191,286 |
3 Jul 2019 | CNY | 8.36 | 8.8 | 8.33 | 8.52 | 8.52 | +0.14 (+1.67%) | 20,977,619 |
2 Jul 2019 | CNY | 8.4 | 8.47 | 8.31 | 8.38 | 8.38 | -0.02 (-0.24%) | 9,873,200 |
1 Jul 2019 | CNY | 8.23 | 8.4 | 8.21 | 8.4 | 8.4 | +0.26 (+3.19%) | 12,564,867 |
28 Jun 2019 | CNY | 8.26 | 8.29 | 8.08 | 8.14 | 8.14 | -0.12 (-1.45%) | 5,361,767 |
27 Jun 2019 | CNY | 8.23 | 8.31 | 8.23 | 8.26 | 8.26 | +0.03 (+0.36%) | 5,159,100 |
26 Jun 2019 | CNY | 8.22 | 8.38 | 8.2 | 8.23 | 8.23 | -0.06 (-0.72%) | 8,479,100 |
25 Jun 2019 | CNY | 8.42 | 8.46 | 8.2 | 8.29 | 8.29 | -0.12 (-1.43%) | 5,732,200 |
24 Jun 2019 | CNY | 8.49 | 8.5 | 8.37 | 8.41 | 8.41 | -0.07 (-0.83%) | 5,591,267 |
21 Jun 2019 | CNY | 8.4 | 8.52 | 8.39 | 8.48 | 8.48 | +0.06 (+0.71%) | 8,415,772 |
20 Jun 2019 | CNY | 8.24 | 8.44 | 8.23 | 8.42 | 8.42 | +0.13 (+1.57%) | 7,542,801 |
19 Jun 2019 | CNY | 8.41 | 8.48 | 8.27 | 8.29 | 8.29 | +0.02 (+0.24%) | 5,784,230 |
18 Jun 2019 | CNY | 8.2 | 8.33 | 8.16 | 8.27 | 8.27 | +0.1 (+1.22%) | 4,311,800 |
17 Jun 2019 | CNY | 8.1 | 8.25 | 8.1 | 8.17 | 8.17 | +0.02 (+0.25%) | 3,392,100 |
14 Jun 2019 | CNY | 8.38 | 8.42 | 8.12 | 8.15 | 8.15 | -0.23 (-2.74%) | 6,045,600 |
13 Jun 2019 | CNY | 8.34 | 8.42 | 8.26 | 8.38 | 8.38 | 0.0 (0.0%) | 7,245,800 |
12 Jun 2019 | CNY | 8.36 | 8.48 | 8.27 | 8.38 | 8.38 | -0.04 (-0.48%) | 8,245,800 |
11 Jun 2019 | CNY | 8.18 | 8.43 | 8.15 | 8.42 | 8.42 | +0.24 (+2.93%) | 9,557,981 |
10 Jun 2019 | CNY | 8.07 | 8.28 | 8.05 | 8.18 | 8.18 | +0.11 (+1.36%) | 6,085,668 |
6 Jun 2019 | CNY | 8.48 | 8.58 | 8.01 | 8.07 | 8.07 | -0.48 (-5.61%) | 11,923,867 |
5 Jun 2019 | CNY | 8.77 | 8.79 | 8.51 | 8.55 | 8.55 | -0.27 (-3.06%) | 11,380,167 |
4 Jun 2019 | CNY | 8.57 | 8.84 | 8.45 | 8.82 | 8.82 | +0.18 (+2.08%) | 15,984,867 |
3 Jun 2019 | CNY | 8.79 | 8.8 | 8.43 | 8.64 | 8.64 | -0.21 (-2.37%) | 17,764,301 |
31 May 2019 | CNY | 9 | 9.13 | 8.68 | 8.85 | 8.85 | -0.18 (-1.99%) | 32,209,595 |
30 May 2019 | CNY | 8.17 | 9.03 | 8.15 | 9.03 | 9.03 | +0.82 (+9.99%) | 28,652,601 |
29 May 2019 | CNY | 8.13 | 8.29 | 8.11 | 8.21 | 8.21 | +0.05 (+0.61%) | 5,282,400 |
28 May 2019 | CNY | 8.2 | 8.26 | 8.16 | 8.16 | 8.16 | -0.04 (-0.49%) | 5,469,429 |
27 May 2019 | CNY | 8.06 | 8.21 | 7.98 | 8.2 | 8.2 | +0.16 (+1.99%) | 5,872,796 |
24 May 2019 | CNY | 8.04 | 8.15 | 8 | 8.04 | 8.04 | -0.07 (-0.86%) | 4,332,829 |