Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 8 | 8.07 | 7.88 | 8.02 | 8.02 | +0.02 (+0.25%) | 2,378,534 |
12 Jul 2019 | CNY | 8.09 | 8.13 | 7.97 | 8 | 8 | -0.1 (-1.23%) | 2,135,616 |
11 Jul 2019 | CNY | 8.1 | 8.17 | 8.05 | 8.1 | 8.1 | +0.05 (+0.62%) | 3,050,516 |
10 Jul 2019 | CNY | 8.05 | 8.15 | 7.95 | 8.05 | 8.05 | +0.03 (+0.37%) | 3,438,600 |
9 Jul 2019 | CNY | 8.04 | 8.11 | 7.94 | 8.02 | 8.02 | -0.06 (-0.74%) | 1,972,668 |
8 Jul 2019 | CNY | 8.16 | 8.16 | 7.91 | 8.08 | 8.08 | -0.05 (-0.62%) | 5,263,503 |
5 Jul 2019 | CNY | 8.17 | 8.17 | 8.07 | 8.13 | 8.13 | +0.01 (+0.12%) | 2,291,100 |
4 Jul 2019 | CNY | 8.22 | 8.28 | 8.05 | 8.12 | 8.12 | -0.08 (-0.98%) | 3,772,100 |
3 Jul 2019 | CNY | 8.1 | 8.26 | 8.03 | 8.2 | 8.2 | +0.04 (+0.49%) | 6,648,759 |
2 Jul 2019 | CNY | 8.49 | 8.49 | 8.14 | 8.16 | 8.16 | -0.33 (-3.89%) | 9,505,083 |
1 Jul 2019 | CNY | 8.38 | 8.5 | 8.32 | 8.49 | 8.49 | +0.16 (+1.92%) | 9,350,667 |
28 Jun 2019 | CNY | 8.25 | 8.35 | 8.16 | 8.33 | 8.33 | +0.08 (+0.97%) | 7,164,992 |
27 Jun 2019 | CNY | 8.23 | 8.33 | 8.15 | 8.25 | 8.25 | +0.06 (+0.73%) | 4,555,700 |
26 Jun 2019 | CNY | 8.16 | 8.33 | 8.14 | 8.19 | 8.19 | -0.02 (-0.24%) | 5,133,724 |
25 Jun 2019 | CNY | 8.29 | 8.31 | 8.08 | 8.21 | 8.21 | -0.06 (-0.73%) | 6,960,172 |
24 Jun 2019 | CNY | 8.41 | 8.56 | 8.27 | 8.27 | 8.27 | -0.14 (-1.66%) | 5,096,239 |
21 Jun 2019 | CNY | 8.41 | 8.6 | 8.23 | 8.41 | 8.41 | +0.09 (+1.08%) | 7,228,779 |
20 Jun 2019 | CNY | 8.45 | 8.73 | 8.21 | 8.32 | 8.32 | -0.15 (-1.77%) | 8,178,236 |
19 Jun 2019 | CNY | 8.35 | 8.6 | 8.21 | 8.47 | 8.47 | +0.22 (+2.67%) | 11,709,919 |
18 Jun 2019 | CNY | 7.89 | 8.4 | 7.85 | 8.25 | 8.25 | +0.36 (+4.56%) | 9,537,534 |
17 Jun 2019 | CNY | 8.02 | 8.02 | 7.81 | 7.89 | 7.89 | +0.06 (+0.77%) | 2,511,741 |
14 Jun 2019 | CNY | 7.95 | 8.2 | 7.76 | 7.83 | 7.83 | -0.1 (-1.26%) | 6,011,737 |
13 Jun 2019 | CNY | 7.8 | 7.95 | 7.72 | 7.93 | 7.93 | +0.12 (+1.54%) | 4,578,770 |
12 Jun 2019 | CNY | 7.48 | 7.87 | 7.47 | 7.81 | 7.81 | +0.27 (+3.58%) | 7,400,568 |
11 Jun 2019 | CNY | 7.36 | 7.64 | 7.18 | 7.54 | 7.54 | +0.24 (+3.29%) | 10,126,062 |
10 Jun 2019 | CNY | 7 | 7.42 | 6.89 | 7.3 | 7.3 | +0.41 (+5.95%) | 8,204,825 |
6 Jun 2019 | CNY | 7.61 | 7.67 | 6.89 | 6.89 | 6.89 | -0.76 (-9.93%) | 13,915,666 |
5 Jun 2019 | CNY | 7.71 | 7.77 | 7.58 | 7.65 | 7.65 | +0.01 (+0.13%) | 1,814,100 |
4 Jun 2019 | CNY | 7.67 | 7.71 | 7.53 | 7.64 | 7.64 | -0.06 (-0.78%) | 3,311,926 |
3 Jun 2019 | CNY | 7.87 | 7.95 | 7.56 | 7.7 | 7.7 | -0.27 (-3.39%) | 7,439,226 |