Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 9.52 | 9.52 | 9.1 | 9.13 | 9.13 | -0.34 (-3.59%) | 867,000 |
19 Jul 2019 | CNY | 9.37 | 9.56 | 9.35 | 9.47 | 9.47 | +0.1 (+1.07%) | 444,000 |
18 Jul 2019 | CNY | 9.59 | 9.59 | 9.29 | 9.37 | 9.37 | -0.22 (-2.29%) | 796,000 |
17 Jul 2019 | CNY | 9.61 | 9.63 | 9.54 | 9.59 | 9.59 | -0.05 (-0.52%) | 514,300 |
16 Jul 2019 | CNY | 9.65 | 9.69 | 9.6 | 9.64 | 9.64 | -0.01 (-0.10%) | 633,200 |
15 Jul 2019 | CNY | 9.74 | 9.82 | 9.58 | 9.65 | 9.65 | -0.12 (-1.23%) | 1,738,402 |
12 Jul 2019 | CNY | 9.77 | 9.77 | 9.58 | 9.77 | 9.77 | +0.03 (+0.31%) | 554,600 |
11 Jul 2019 | CNY | 9.63 | 9.76 | 9.62 | 9.74 | 9.74 | +0.11 (+1.14%) | 632,600 |
10 Jul 2019 | CNY | 9.66 | 9.73 | 9.6 | 9.63 | 9.63 | -0.03 (-0.31%) | 672,100 |
9 Jul 2019 | CNY | 9.78 | 9.78 | 9.54 | 9.66 | 9.66 | -0.1 (-1.02%) | 761,630 |
8 Jul 2019 | CNY | 10 | 10.14 | 9.64 | 9.76 | 9.76 | -0.28 (-2.79%) | 1,438,900 |
5 Jul 2019 | CNY | 10.06 | 10.16 | 9.94 | 10.04 | 10.04 | +0.04 (+0.40%) | 997,400 |
4 Jul 2019 | CNY | 9.91 | 10.15 | 9.89 | 10 | 10 | +0.11 (+1.11%) | 1,085,102 |
3 Jul 2019 | CNY | 10.02 | 10.02 | 9.89 | 9.89 | 9.89 | -0.13 (-1.30%) | 696,902 |
2 Jul 2019 | CNY | 10 | 10.25 | 9.95 | 10.02 | 10.02 | +0.01 (+0.10%) | 1,008,402 |
1 Jul 2019 | CNY | 9.96 | 10.04 | 9.89 | 10.01 | 10.01 | +0.17 (+1.73%) | 938,300 |
28 Jun 2019 | CNY | 10.07 | 10.07 | 9.8 | 9.84 | 9.84 | -0.14 (-1.40%) | 828,700 |
27 Jun 2019 | CNY | 9.91 | 10.08 | 9.89 | 9.98 | 9.98 | +0.07 (+0.71%) | 1,271,800 |
26 Jun 2019 | CNY | 9.87 | 9.96 | 9.75 | 9.91 | 9.91 | +0.11 (+1.12%) | 877,300 |
25 Jun 2019 | CNY | 9.98 | 9.98 | 9.7 | 9.8 | 9.8 | -0.13 (-1.31%) | 801,730 |
24 Jun 2019 | CNY | 10.01 | 10.01 | 9.85 | 9.93 | 9.93 | -0.06 (-0.60%) | 1,019,600 |
21 Jun 2019 | CNY | 9.85 | 10.05 | 9.8 | 9.99 | 9.99 | +0.2 (+2.04%) | 1,630,530 |
20 Jun 2019 | CNY | 9.71 | 9.85 | 9.6 | 9.79 | 9.79 | +0.08 (+0.82%) | 1,108,800 |
19 Jun 2019 | CNY | 9.8 | 9.88 | 9.68 | 9.71 | 9.71 | +0.06 (+0.62%) | 936,300 |
18 Jun 2019 | CNY | 9.63 | 9.72 | 9.56 | 9.65 | 9.65 | +0.05 (+0.52%) | 666,300 |
17 Jun 2019 | CNY | 9.57 | 9.7 | 9.54 | 9.6 | 9.6 | +0.08 (+0.84%) | 766,300 |
14 Jun 2019 | CNY | 9.92 | 9.92 | 9.5 | 9.52 | 9.52 | -0.36 (-3.64%) | 1,001,200 |
13 Jun 2019 | CNY | 9.85 | 10.02 | 9.73 | 9.88 | 9.88 | -0.03 (-0.30%) | 1,341,700 |
12 Jun 2019 | CNY | 9.97 | 10.05 | 9.81 | 9.91 | 9.91 | -0.04 (-0.40%) | 1,271,000 |
11 Jun 2019 | CNY | 9.72 | 9.95 | 9.63 | 9.95 | 9.95 | +0.29 (+3.00%) | 2,064,336 |