Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 8.41 | 8.71 | 8.4 | 8.62 | 8.62 | +0.06 (+0.70%) | 7,486,200 |
23 Aug 2019 | CNY | 8.34 | 8.63 | 8.29 | 8.56 | 8.56 | +0.24 (+2.88%) | 6,493,860 |
22 Aug 2019 | CNY | 8.41 | 8.41 | 8.28 | 8.32 | 8.32 | -0.07 (-0.83%) | 2,724,600 |
21 Aug 2019 | CNY | 8.49 | 8.57 | 8.31 | 8.39 | 8.39 | -0.09 (-1.06%) | 4,753,212 |
20 Aug 2019 | CNY | 8.15 | 8.5 | 8.15 | 8.48 | 8.48 | +0.34 (+4.18%) | 6,041,432 |
19 Aug 2019 | CNY | 8.05 | 8.15 | 8 | 8.14 | 8.14 | +0.13 (+1.62%) | 3,021,310 |
16 Aug 2019 | CNY | 8.01 | 8.02 | 7.92 | 8.01 | 8.01 | +0.01 (+0.13%) | 1,954,000 |
15 Aug 2019 | CNY | 7.96 | 8.02 | 7.85 | 8 | 8 | 0.0 (0.0%) | 2,173,300 |
14 Aug 2019 | CNY | 8.04 | 8.04 | 7.97 | 8 | 8 | +0.02 (+0.25%) | 2,477,379 |
13 Aug 2019 | CNY | 8.01 | 8.02 | 7.95 | 7.98 | 7.98 | +0.01 (+0.13%) | 1,496,200 |
12 Aug 2019 | CNY | 7.95 | 8.07 | 7.95 | 7.97 | 7.97 | -0.01 (-0.13%) | 2,172,300 |
9 Aug 2019 | CNY | 8.02 | 8.05 | 7.94 | 7.98 | 7.98 | -0.01 (-0.13%) | 1,880,900 |
8 Aug 2019 | CNY | 8.06 | 8.06 | 7.96 | 7.99 | 7.99 | 0.0 (0.0%) | 1,728,300 |
7 Aug 2019 | CNY | 8.08 | 8.08 | 7.97 | 7.99 | 7.99 | 0.0 (0.0%) | 1,932,400 |
6 Aug 2019 | CNY | 8.02 | 8.09 | 7.8 | 7.99 | 7.99 | -0.11 (-1.36%) | 4,338,800 |
5 Aug 2019 | CNY | 8.03 | 8.28 | 7.98 | 8.1 | 8.1 | +0.04 (+0.50%) | 3,627,184 |
2 Aug 2019 | CNY | 8.04 | 8.08 | 7.9 | 8.06 | 8.06 | -0.02 (-0.25%) | 3,275,984 |
1 Aug 2019 | CNY | 8.09 | 8.13 | 8.04 | 8.08 | 8.08 | 0.0 (0.0%) | 2,488,394 |
31 Jul 2019 | CNY | 8.1 | 8.12 | 7.99 | 8.08 | 8.08 | -0.01 (-0.12%) | 2,185,500 |
30 Jul 2019 | CNY | 8.08 | 8.14 | 8.05 | 8.09 | 8.09 | +0.04 (+0.50%) | 3,314,499 |
29 Jul 2019 | CNY | 8.08 | 8.12 | 8.04 | 8.05 | 8.05 | -0.02 (-0.25%) | 1,964,100 |
26 Jul 2019 | CNY | 8.11 | 8.15 | 7.99 | 8.07 | 8.07 | -0.03 (-0.37%) | 2,963,100 |
25 Jul 2019 | CNY | 8.2 | 8.2 | 8.04 | 8.1 | 8.1 | -0.11 (-1.34%) | 3,585,400 |
24 Jul 2019 | CNY | 8.19 | 8.27 | 8.17 | 8.21 | 8.21 | +0.03 (+0.37%) | 3,482,408 |
23 Jul 2019 | CNY | 8.22 | 8.22 | 8.14 | 8.18 | 8.18 | -0.02 (-0.24%) | 2,316,900 |
22 Jul 2019 | CNY | 8.28 | 8.32 | 8.05 | 8.2 | 8.2 | -0.1 (-1.20%) | 4,124,900 |
19 Jul 2019 | CNY | 8.25 | 8.32 | 8.22 | 8.3 | 8.3 | +0.1 (+1.22%) | 2,993,676 |
18 Jul 2019 | CNY | 8.19 | 8.24 | 8.14 | 8.2 | 8.2 | +0.01 (+0.12%) | 2,539,612 |
17 Jul 2019 | CNY | 8.15 | 8.25 | 8.12 | 8.19 | 8.19 | +0.04 (+0.49%) | 3,152,207 |
16 Jul 2019 | CNY | 7.98 | 8.17 | 7.95 | 8.15 | 8.15 | +0.13 (+1.62%) | 4,260,818 |