Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 9 | 9.34 | 8.93 | 9.33 | 9.33 | +0.31 (+3.44%) | 2,103,715 |
10 Jun 2019 | CNY | 8.95 | 9.05 | 8.87 | 9.02 | 9.02 | +0.1 (+1.12%) | 818,500 |
6 Jun 2019 | CNY | 9.21 | 9.21 | 8.9 | 8.92 | 8.92 | -0.33 (-3.57%) | 1,581,715 |
5 Jun 2019 | CNY | 9.21 | 9.27 | 9.11 | 9.25 | 9.25 | +0.05 (+0.54%) | 1,067,615 |
4 Jun 2019 | CNY | 9.21 | 9.29 | 9.1 | 9.2 | 9.2 | -0.01 (-0.11%) | 1,579,977 |
3 Jun 2019 | CNY | 9.22 | 9.26 | 9.01 | 9.21 | 9.21 | 0.0 (0.0%) | 1,430,462 |
31 May 2019 | CNY | 9.08 | 9.26 | 9.08 | 9.21 | 9.21 | +0.08 (+0.88%) | 1,451,926 |
30 May 2019 | CNY | 9.15 | 9.17 | 8.99 | 9.13 | 9.13 | -0.02 (-0.22%) | 911,900 |
29 May 2019 | CNY | 9.13 | 9.2 | 9.07 | 9.15 | 9.15 | +0.04 (+0.44%) | 790,100 |
28 May 2019 | CNY | 9.1 | 9.23 | 9.05 | 9.11 | 9.11 | +0.01 (+0.11%) | 1,118,215 |
27 May 2019 | CNY | 8.91 | 9.1 | 8.88 | 9.1 | 9.1 | +0.22 (+2.48%) | 854,274 |
24 May 2019 | CNY | 8.82 | 8.95 | 8.82 | 8.88 | 8.88 | +0.04 (+0.45%) | 563,100 |
23 May 2019 | CNY | 9.14 | 9.14 | 8.77 | 8.84 | 8.84 | -0.3 (-3.28%) | 1,457,800 |
22 May 2019 | CNY | 9.2 | 9.21 | 9.06 | 9.14 | 9.14 | -0.06 (-0.65%) | 702,800 |
21 May 2019 | CNY | 9.05 | 9.24 | 8.97 | 9.2 | 9.2 | +0.16 (+1.77%) | 1,263,445 |
20 May 2019 | CNY | 9.1 | 9.1 | 8.88 | 9.04 | 9.04 | +0.09 (+1.01%) | 905,286 |
17 May 2019 | CNY | 9.4 | 9.45 | 8.91 | 8.95 | 8.95 | -0.42 (-4.48%) | 1,597,699 |
16 May 2019 | CNY | 9.33 | 9.42 | 9.25 | 9.37 | 9.37 | +0.06 (+0.64%) | 1,134,800 |
15 May 2019 | CNY | 9.22 | 9.33 | 9.18 | 9.31 | 9.31 | +0.18 (+1.97%) | 1,407,845 |
14 May 2019 | CNY | 9.01 | 9.21 | 9.01 | 9.13 | 9.13 | -0.03 (-0.33%) | 900,000 |
13 May 2019 | CNY | 9.12 | 9.25 | 9.07 | 9.16 | 9.16 | -0.06 (-0.65%) | 1,304,615 |
10 May 2019 | CNY | 9.03 | 9.26 | 8.92 | 9.22 | 9.22 | +0.26 (+2.90%) | 2,219,015 |
9 May 2019 | CNY | 8.88 | 9.05 | 8.8 | 8.96 | 8.96 | +0.01 (+0.11%) | 1,152,920 |
8 May 2019 | CNY | 8.85 | 9.08 | 8.69 | 8.95 | 8.95 | -0.07 (-0.78%) | 1,112,445 |
7 May 2019 | CNY | 8.94 | 9.12 | 8.92 | 9.02 | 9.02 | -0.1 (-1.10%) | 1,523,300 |
6 May 2019 | CNY | 9.7 | 9.7 | 9 | 9.12 | 9.12 | -1.01 (-9.97%) | 2,264,719 |
26 Apr 2019 | CNY | 10.19 | 10.36 | 10.08 | 10.13 | 10.13 | -0.12 (-1.17%) | 2,413,359 |
25 Apr 2019 | CNY | 10.77 | 10.77 | 10.21 | 10.25 | 10.25 | -0.59 (-5.44%) | 4,086,900 |
24 Apr 2019 | CNY | 10.88 | 10.88 | 10.63 | 10.84 | 10.84 | -0.12 (-1.09%) | 3,769,192 |
23 Apr 2019 | CNY | 10.94 | 11.12 | 10.6 | 10.96 | 10.96 | +0.07 (+0.64%) | 6,211,259 |