Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | CNY | 8.08 | 8.48 | 7.98 | 8.08 | 8.08 | -0.03 (-0.37%) | 13,653,735 |
11 Jul 2019 | CNY | 7.41 | 8.11 | 7.37 | 8.11 | 8.11 | +0.74 (+10.04%) | 3,439,419 |
10 Jul 2019 | CNY | 7.42 | 7.48 | 7.32 | 7.37 | 7.37 | -0.01 (-0.14%) | 1,268,787 |
9 Jul 2019 | CNY | 7.39 | 7.44 | 7.3 | 7.38 | 7.38 | -0.08 (-1.07%) | 1,235,820 |
8 Jul 2019 | CNY | 7.8 | 7.8 | 7.26 | 7.46 | 7.46 | -0.4 (-5.09%) | 2,369,647 |
5 Jul 2019 | CNY | 7.71 | 7.86 | 7.7 | 7.86 | 7.86 | +0.12 (+1.55%) | 1,563,055 |
4 Jul 2019 | CNY | 7.79 | 7.83 | 7.7 | 7.74 | 7.74 | -0.01 (-0.13%) | 939,039 |
3 Jul 2019 | CNY | 7.82 | 7.88 | 7.69 | 7.75 | 7.75 | -0.1 (-1.27%) | 1,361,047 |
2 Jul 2019 | CNY | 7.81 | 7.9 | 7.78 | 7.85 | 7.85 | +0.01 (+0.13%) | 1,339,165 |
1 Jul 2019 | CNY | 7.75 | 7.85 | 7.72 | 7.84 | 7.84 | +0.19 (+2.48%) | 1,945,740 |
28 Jun 2019 | CNY | 7.83 | 7.83 | 7.54 | 7.65 | 7.65 | -0.18 (-2.30%) | 1,409,405 |
27 Jun 2019 | CNY | 7.8 | 7.89 | 7.77 | 7.83 | 7.83 | +0.02 (+0.26%) | 1,100,780 |
26 Jun 2019 | CNY | 7.75 | 7.85 | 7.71 | 7.81 | 7.81 | +0.05 (+0.64%) | 990,377 |
25 Jun 2019 | CNY | 7.85 | 7.88 | 7.64 | 7.76 | 7.76 | -0.08 (-1.02%) | 1,193,280 |
24 Jun 2019 | CNY | 7.9 | 7.93 | 7.8 | 7.84 | 7.84 | -0.02 (-0.25%) | 1,482,540 |
21 Jun 2019 | CNY | 7.79 | 7.9 | 7.75 | 7.86 | 7.86 | +0.15 (+1.95%) | 2,319,244 |
20 Jun 2019 | CNY | 7.6 | 7.71 | 7.53 | 7.71 | 7.71 | +0.11 (+1.45%) | 1,623,780 |
19 Jun 2019 | CNY | 7.69 | 7.78 | 7.56 | 7.6 | 7.6 | +0.03 (+0.40%) | 1,238,946 |
18 Jun 2019 | CNY | 7.58 | 7.62 | 7.47 | 7.57 | 7.57 | +0.02 (+0.26%) | 709,700 |
17 Jun 2019 | CNY | 7.42 | 7.59 | 7.41 | 7.55 | 7.55 | +0.12 (+1.62%) | 893,097 |
14 Jun 2019 | CNY | 7.69 | 7.69 | 7.37 | 7.43 | 7.43 | -0.23 (-3.00%) | 1,455,290 |
13 Jun 2019 | CNY | 7.62 | 7.74 | 7.56 | 7.66 | 7.66 | +0.04 (+0.52%) | 1,297,966 |
12 Jun 2019 | CNY | 7.65 | 7.79 | 7.55 | 7.62 | 7.62 | -0.05 (-0.65%) | 1,431,927 |
11 Jun 2019 | CNY | 7.31 | 7.67 | 7.31 | 7.67 | 7.67 | +0.38 (+5.21%) | 1,965,397 |
10 Jun 2019 | CNY | 7.2 | 7.33 | 7.2 | 7.29 | 7.29 | +0.13 (+1.82%) | 770,780 |
6 Jun 2019 | CNY | 7.5 | 7.5 | 7.11 | 7.16 | 7.16 | -0.3 (-4.02%) | 1,408,304 |
5 Jun 2019 | CNY | 7.4 | 7.53 | 7.35 | 7.46 | 7.46 | +0.16 (+2.19%) | 1,249,108 |
4 Jun 2019 | CNY | 7.53 | 7.64 | 7.21 | 7.3 | 7.3 | -0.28 (-3.69%) | 1,667,358 |
3 Jun 2019 | CNY | 7.81 | 7.86 | 7.52 | 7.58 | 7.58 | -0.23 (-2.94%) | 1,851,588 |
31 May 2019 | CNY | 7.79 | 7.87 | 7.73 | 7.81 | 7.81 | -0.03 (-0.38%) | 2,123,444 |