Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | CNY | 8.01 | 8.04 | 7.92 | 7.96 | 7.96 | -0.05 (-0.62%) | 8,348,476 |
16 Jul 2019 | CNY | 7.97 | 8.03 | 7.95 | 8.01 | 8.01 | +0.04 (+0.50%) | 8,226,122 |
15 Jul 2019 | CNY | 7.97 | 8.06 | 7.9 | 7.97 | 7.97 | -0.02 (-0.25%) | 17,582,283 |
12 Jul 2019 | CNY | 7.89 | 8.02 | 7.88 | 7.99 | 7.99 | +0.12 (+1.52%) | 14,594,875 |
11 Jul 2019 | CNY | 7.94 | 7.98 | 7.83 | 7.87 | 7.87 | -0.03 (-0.38%) | 12,480,017 |
10 Jul 2019 | CNY | 7.85 | 7.98 | 7.83 | 7.9 | 7.9 | +0.1 (+1.28%) | 20,399,344 |
9 Jul 2019 | CNY | 7.75 | 7.82 | 7.75 | 7.8 | 7.8 | +0.1 (+1.30%) | 11,202,828 |
8 Jul 2019 | CNY | 7.89 | 7.7 | 7.7 | 7.7 | 7.7 | -0.18 (-2.28%) | 24,352,992 |
5 Jul 2019 | CNY | 7.87 | 7.95 | 7.84 | 7.88 | 7.88 | -0.02 (-0.25%) | 8,418,637 |
4 Jul 2019 | CNY | 7.89 | 7.9 | 7.9 | 7.9 | 7.9 | +0.02 (+0.25%) | 10,452,743 |
3 Jul 2019 | CNY | 8.01 | 8.01 | 7.82 | 7.88 | 7.88 | -0.16 (-1.99%) | 12,290,715 |
2 Jul 2019 | CNY | 7.79 | 8.04 | 7.79 | 8.04 | 8.04 | +0.16 (+2.03%) | 20,245,439 |
1 Jul 2019 | CNY | 7.92 | 8 | 7.82 | 7.88 | 7.88 | +0.16 (+2.07%) | 18,835,340 |
28 Jun 2019 | CNY | 7.82 | 7.92 | 7.67 | 7.72 | 7.72 | -0.15 (-1.91%) | 11,253,611 |
27 Jun 2019 | CNY | 7.79 | 7.96 | 7.71 | 7.87 | 7.87 | +0.09 (+1.16%) | 21,654,704 |
26 Jun 2019 | CNY | 7.58 | 7.84 | 7.51 | 7.78 | 7.78 | +0.22 (+2.91%) | 29,513,597 |
25 Jun 2019 | CNY | 7.61 | 7.66 | 7.45 | 7.56 | 7.56 | -0.11 (-1.43%) | 17,770,576 |
24 Jun 2019 | CNY | 7.57 | 7.77 | 7.55 | 7.67 | 7.67 | +0.09 (+1.19%) | 21,128,777 |
21 Jun 2019 | CNY | 7.64 | 7.74 | 7.52 | 7.58 | 7.58 | -0.05 (-0.66%) | 21,446,250 |
20 Jun 2019 | CNY | 7.35 | 7.72 | 7.31 | 7.63 | 7.63 | +0.29 (+3.95%) | 35,859,498 |
19 Jun 2019 | CNY | 7.24 | 7.49 | 7.21 | 7.34 | 7.34 | +0.25 (+3.53%) | 42,121,784 |
18 Jun 2019 | CNY | 7.18 | 7.23 | 7.08 | 7.09 | 7.09 | -0.08 (-1.12%) | 15,681,270 |
17 Jun 2019 | CNY | 7.15 | 7.23 | 7.11 | 7.17 | 7.17 | +0.08 (+1.13%) | 10,659,399 |
14 Jun 2019 | CNY | 7.21 | 7.27 | 7.03 | 7.09 | 7.09 | -0.16 (-2.21%) | 18,511,585 |
13 Jun 2019 | CNY | 7.23 | 7.34 | 7.18 | 7.25 | 7.25 | 0.0 (0.0%) | 11,150,524 |
12 Jun 2019 | CNY | 7.33 | 7.33 | 7.22 | 7.25 | 7.25 | -0.08 (-1.09%) | 12,084,984 |
11 Jun 2019 | CNY | 7.16 | 7.38 | 7.12 | 7.33 | 7.33 | +0.14 (+1.95%) | 29,695,390 |
10 Jun 2019 | CNY | 7.21 | 7.24 | 7.07 | 7.19 | 7.19 | +0.05 (+0.70%) | 18,102,853 |
6 Jun 2019 | CNY | 7.06 | 7.22 | 7.06 | 7.14 | 7.14 | +0.06 (+0.85%) | 22,237,178 |
5 Jun 2019 | CNY | 7 | 7.18 | 6.94 | 7.08 | 7.08 | -0.04 (-0.56%) | 18,649,306 |