Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 8.08 | 8.33 | 7.97 | 8.22 | 8.22 | +0.06 (+0.74%) | 21,330,130 |
22 Jul 2019 | CNY | 7.98 | 8.2 | 7.55 | 8.16 | 8.16 | +0.19 (+2.38%) | 25,083,900 |
19 Jul 2019 | CNY | 8.07 | 8.15 | 7.91 | 7.97 | 7.97 | -0.02 (-0.25%) | 19,477,500 |
18 Jul 2019 | CNY | 8.27 | 8.39 | 7.82 | 7.99 | 7.99 | -0.33 (-3.97%) | 30,505,557 |
17 Jul 2019 | CNY | 8.48 | 8.69 | 8.25 | 8.32 | 8.32 | -0.24 (-2.80%) | 27,183,700 |
16 Jul 2019 | CNY | 8.58 | 8.73 | 8.48 | 8.56 | 8.56 | -0.15 (-1.72%) | 26,079,552 |
15 Jul 2019 | CNY | 8.18 | 8.98 | 8.17 | 8.71 | 8.71 | +0.49 (+5.96%) | 45,129,409 |
12 Jul 2019 | CNY | 8.11 | 8.39 | 8.04 | 8.22 | 8.22 | -0.01 (-0.12%) | 28,356,654 |
11 Jul 2019 | CNY | 8.2 | 8.46 | 8.01 | 8.23 | 8.23 | +0.06 (+0.73%) | 31,579,436 |
10 Jul 2019 | CNY | 8.23 | 8.57 | 8.05 | 8.17 | 8.17 | -0.38 (-4.44%) | 46,312,180 |
9 Jul 2019 | CNY | 7.73 | 8.55 | 7.53 | 8.55 | 8.55 | +0.78 (+10.04%) | 60,492,259 |
8 Jul 2019 | CNY | 7.65 | 8.16 | 7.47 | 7.77 | 7.77 | +0.17 (+2.24%) | 35,983,388 |
5 Jul 2019 | CNY | 7.73 | 7.78 | 7.58 | 7.6 | 7.6 | -0.23 (-2.94%) | 23,561,313 |
4 Jul 2019 | CNY | 7.64 | 7.92 | 7.49 | 7.83 | 7.83 | +0.07 (+0.90%) | 33,154,787 |
3 Jul 2019 | CNY | 7.46 | 8.16 | 7.37 | 7.76 | 7.76 | +0.34 (+4.58%) | 56,057,883 |
2 Jul 2019 | CNY | 7.44 | 7.79 | 7.36 | 7.42 | 7.42 | -0.01 (-0.13%) | 34,453,486 |
1 Jul 2019 | CNY | 6.87 | 7.43 | 6.87 | 7.43 | 7.43 | +0.68 (+10.07%) | 32,734,014 |
28 Jun 2019 | CNY | 6.97 | 6.98 | 6.7 | 6.75 | 6.75 | -0.27 (-3.85%) | 8,777,900 |
27 Jun 2019 | CNY | 7.08 | 7.1 | 6.99 | 7.02 | 7.02 | -0.03 (-0.43%) | 8,194,900 |
26 Jun 2019 | CNY | 6.98 | 7.15 | 6.97 | 7.05 | 7.05 | +0.01 (+0.14%) | 7,863,707 |
25 Jun 2019 | CNY | 7.16 | 7.18 | 6.94 | 7.04 | 7.04 | -0.12 (-1.68%) | 10,744,701 |
24 Jun 2019 | CNY | 7.24 | 7.28 | 7.13 | 7.16 | 7.16 | -0.09 (-1.24%) | 10,271,453 |
21 Jun 2019 | CNY | 7.28 | 7.35 | 7.17 | 7.25 | 7.25 | -0.01 (-0.14%) | 17,046,933 |
20 Jun 2019 | CNY | 7.05 | 7.35 | 7.05 | 7.26 | 7.26 | +0.19 (+2.69%) | 19,216,100 |
19 Jun 2019 | CNY | 7.2 | 7.25 | 7.05 | 7.07 | 7.07 | +0.02 (+0.28%) | 11,222,901 |
18 Jun 2019 | CNY | 7.17 | 7.24 | 6.95 | 7.05 | 7.05 | -0.11 (-1.54%) | 11,860,100 |
17 Jun 2019 | CNY | 7 | 7.26 | 6.99 | 7.16 | 7.16 | +0.23 (+3.32%) | 19,096,575 |
14 Jun 2019 | CNY | 7.06 | 7.3 | 6.89 | 6.93 | 6.93 | -0.15 (-2.12%) | 19,102,265 |
13 Jun 2019 | CNY | 7.07 | 7.26 | 7.02 | 7.08 | 7.08 | +0.02 (+0.28%) | 18,317,890 |
12 Jun 2019 | CNY | 6.82 | 7.3 | 6.8 | 7.06 | 7.06 | +0.17 (+2.47%) | 24,875,115 |