Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 9.42 | 9.52 | 9.39 | 9.47 | 9.47 | +0.06 (+0.64%) | 1,369,931 |
22 Jul 2019 | CNY | 9.73 | 9.84 | 9.36 | 9.41 | 9.41 | -0.34 (-3.49%) | 2,431,920 |
19 Jul 2019 | CNY | 9.79 | 9.96 | 9.73 | 9.75 | 9.75 | -0.03 (-0.31%) | 1,629,978 |
18 Jul 2019 | CNY | 10.02 | 10.06 | 9.78 | 9.78 | 9.78 | -0.37 (-3.65%) | 2,437,878 |
17 Jul 2019 | CNY | 10.23 | 10.33 | 10.14 | 10.15 | 10.15 | -0.16 (-1.55%) | 1,747,400 |
16 Jul 2019 | CNY | 10.3 | 10.42 | 10.17 | 10.31 | 10.31 | +0.02 (+0.19%) | 2,599,730 |
15 Jul 2019 | CNY | 9.95 | 10.45 | 9.89 | 10.29 | 10.29 | +0.3 (+3.00%) | 3,676,400 |
12 Jul 2019 | CNY | 9.95 | 10.04 | 9.86 | 9.99 | 9.99 | +0.08 (+0.81%) | 2,156,170 |
11 Jul 2019 | CNY | 10.15 | 10.19 | 9.85 | 9.91 | 9.91 | -0.14 (-1.39%) | 3,330,644 |
10 Jul 2019 | CNY | 10.06 | 10.33 | 9.98 | 10.05 | 10.05 | -0.27 (-2.62%) | 3,691,914 |
9 Jul 2019 | CNY | 10.15 | 10.5 | 10.06 | 10.32 | 10.32 | +0.08 (+0.78%) | 4,201,492 |
8 Jul 2019 | CNY | 10.8 | 10.84 | 10.23 | 10.24 | 10.24 | -0.49 (-4.57%) | 5,404,962 |
5 Jul 2019 | CNY | 11 | 11 | 10.61 | 10.73 | 10.73 | -0.27 (-2.45%) | 6,243,729 |
4 Jul 2019 | CNY | 10.87 | 11.45 | 10.86 | 11 | 11 | +0.13 (+1.20%) | 8,461,201 |
3 Jul 2019 | CNY | 10.32 | 11.43 | 10.31 | 10.87 | 10.87 | +0.07 (+0.65%) | 12,285,376 |
2 Jul 2019 | CNY | 11.8 | 12.5 | 10.8 | 10.8 | 10.8 | -0.6 (-5.26%) | 21,255,672 |
1 Jul 2019 | CNY | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | +1.04 (+10.04%) | 4,026,668 |
28 Jun 2019 | CNY | 9.86 | 10.7 | 9.78 | 10.36 | 10.36 | +0.58 (+5.93%) | 8,311,426 |
27 Jun 2019 | CNY | 9.78 | 9.94 | 9.73 | 9.78 | 9.78 | +0.01 (+0.10%) | 1,793,447 |
26 Jun 2019 | CNY | 9.6 | 9.84 | 9.57 | 9.77 | 9.77 | +0.1 (+1.03%) | 1,503,603 |
25 Jun 2019 | CNY | 9.79 | 9.83 | 9.59 | 9.67 | 9.67 | -0.12 (-1.23%) | 1,745,565 |
24 Jun 2019 | CNY | 9.94 | 9.95 | 9.66 | 9.79 | 9.79 | -0.1 (-1.01%) | 2,238,173 |
21 Jun 2019 | CNY | 9.77 | 9.99 | 9.72 | 9.89 | 9.89 | +0.04 (+0.41%) | 4,139,322 |
20 Jun 2019 | CNY | 9.38 | 9.96 | 9.29 | 9.85 | 9.85 | +0.41 (+4.34%) | 5,018,612 |
19 Jun 2019 | CNY | 9.31 | 9.64 | 9.26 | 9.44 | 9.44 | +0.24 (+2.61%) | 2,993,006 |
18 Jun 2019 | CNY | 9.3 | 9.31 | 9.16 | 9.2 | 9.2 | -0.05 (-0.54%) | 817,529 |
17 Jun 2019 | CNY | 9.09 | 9.25 | 9.07 | 9.25 | 9.25 | +0.17 (+1.87%) | 859,168 |
14 Jun 2019 | CNY | 9.31 | 9.36 | 9.06 | 9.08 | 9.08 | -0.22 (-2.37%) | 908,491 |
13 Jun 2019 | CNY | 9.23 | 9.35 | 9.2 | 9.3 | 9.3 | +0.07 (+0.76%) | 1,022,500 |
12 Jun 2019 | CNY | 9.35 | 9.36 | 9.21 | 9.23 | 9.23 | -0.1 (-1.07%) | 1,044,915 |