Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | CNY | 9.2 | 9.27 | 9.09 | 9.14 | 9.14 | -0.07 (-0.76%) | 27,023,017 |
17 Jul 2019 | CNY | 9.21 | 9.23 | 9.15 | 9.21 | 9.21 | +0.01 (+0.11%) | 22,629,945 |
16 Jul 2019 | CNY | 9.23 | 9.26 | 9.18 | 9.2 | 9.2 | -0.01 (-0.11%) | 23,964,337 |
15 Jul 2019 | CNY | 9.15 | 9.36 | 9 | 9.21 | 9.21 | -0.04 (-0.43%) | 47,051,406 |
12 Jul 2019 | CNY | 9.01 | 9.37 | 9.01 | 9.25 | 9.25 | +0.23 (+2.55%) | 63,882,492 |
11 Jul 2019 | CNY | 9.01 | 9.15 | 8.98 | 9.02 | 9.02 | +0.07 (+0.78%) | 35,339,683 |
10 Jul 2019 | CNY | 9.02 | 9.08 | 8.91 | 8.95 | 8.95 | -0.05 (-0.56%) | 20,900,579 |
9 Jul 2019 | CNY | 9.01 | 9.09 | 8.88 | 9 | 9 | -0.02 (-0.22%) | 29,829,365 |
8 Jul 2019 | CNY | 9.37 | 9.37 | 9.01 | 9.02 | 9.02 | -0.42 (-4.45%) | 58,004,420 |
5 Jul 2019 | CNY | 9.41 | 9.51 | 9.41 | 9.44 | 9.44 | +0.01 (+0.11%) | 26,879,031 |
4 Jul 2019 | CNY | 9.44 | 9.45 | 9.3 | 9.43 | 9.43 | +0.07 (+0.75%) | 31,403,928 |
3 Jul 2019 | CNY | 9.57 | 9.58 | 9.33 | 9.36 | 9.36 | -0.26 (-2.70%) | 53,979,171 |
2 Jul 2019 | CNY | 9.71 | 9.72 | 9.6 | 9.62 | 9.62 | -0.11 (-1.13%) | 42,976,377 |
1 Jul 2019 | CNY | 9.7 | 9.85 | 9.63 | 9.73 | 9.73 | +0.24 (+2.53%) | 91,745,205 |
28 Jun 2019 | CNY | 9.5 | 9.6 | 9.39 | 9.49 | 9.49 | -0.03 (-0.32%) | 39,648,352 |
27 Jun 2019 | CNY | 9.46 | 9.65 | 9.46 | 9.52 | 9.52 | +0.09 (+0.95%) | 58,144,862 |
26 Jun 2019 | CNY | 9.39 | 9.57 | 9.36 | 9.43 | 9.43 | -0.13 (-1.36%) | 41,861,169 |
25 Jun 2019 | CNY | 9.69 | 9.7 | 9.36 | 9.56 | 9.56 | -0.15 (-1.54%) | 72,075,200 |
24 Jun 2019 | CNY | 9.8 | 9.88 | 9.6 | 9.71 | 9.71 | -0.16 (-1.62%) | 89,161,646 |
21 Jun 2019 | CNY | 9.59 | 9.9 | 9.5 | 9.87 | 9.87 | +0.09 (+0.92%) | 176,916,655 |
20 Jun 2019 | CNY | 9.03 | 9.96 | 9 | 9.78 | 9.78 | +0.73 (+8.07%) | 250,855,753 |
19 Jun 2019 | CNY | 9.35 | 9.5 | 9.02 | 9.05 | 9.05 | +0.1 (+1.12%) | 62,992,273 |
18 Jun 2019 | CNY | 8.91 | 8.98 | 8.82 | 8.95 | 8.95 | +0.04 (+0.45%) | 27,183,753 |
17 Jun 2019 | CNY | 8.9 | 9.09 | 8.79 | 8.91 | 8.91 | -0.02 (-0.22%) | 39,404,598 |
14 Jun 2019 | CNY | 9.08 | 9.34 | 8.93 | 8.93 | 8.93 | -0.11 (-1.22%) | 88,171,137 |
13 Jun 2019 | CNY | 8.9 | 9.17 | 8.88 | 9.04 | 9.04 | +0.08 (+0.89%) | 50,347,849 |
12 Jun 2019 | CNY | 9.08 | 9.11 | 8.91 | 8.96 | 8.96 | -0.17 (-1.86%) | 61,573,474 |
11 Jun 2019 | CNY | 8.61 | 9.35 | 8.61 | 9.13 | 9.13 | +0.44 (+5.06%) | 97,132,265 |
10 Jun 2019 | CNY | 8.62 | 8.73 | 8.41 | 8.69 | 8.69 | +0.12 (+1.40%) | 42,420,162 |
6 Jun 2019 | CNY | 8.7 | 8.78 | 8.52 | 8.57 | 8.57 | -0.13 (-1.49%) | 39,019,420 |