Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | CNY | 8.01 | 8.07 | 7.76 | 7.84 | 7.84 | +2.167 (+38.19%) | 1,396,830 |
30 May 2019 |
|
|||||||
29 May 2019 | CNY | 7.8286 | 7.9857 | 7.8214 | 7.9429 | 7.9429 | +0.079 (+1.00%) | 2,717,695 |
28 May 2019 | CNY | 7.7929 | 7.8786 | 7.75 | 7.8643 | 7.8643 | +0.071 (+0.92%) | 1,704,757 |
27 May 2019 | CNY | 7.6 | 7.8 | 7.5429 | 7.7929 | 7.7929 | +0.229 (+3.02%) | 1,635,555 |
24 May 2019 | CNY | 7.5714 | 7.6786 | 7.5429 | 7.5643 | 7.5643 | -0.036 (-0.47%) | 797,899 |
23 May 2019 | CNY | 7.7714 | 7.7714 | 7.5143 | 7.6 | 7.6 | -0.171 (-2.21%) | 1,423,228 |
22 May 2019 | CNY | 7.9357 | 7.9357 | 7.6929 | 7.7714 | 7.7714 | -0.1 (-1.27%) | 1,618,768 |
21 May 2019 | CNY | 7.7143 | 7.9929 | 7.6929 | 7.8714 | 7.8714 | +0.086 (+1.10%) | 1,727,237 |
20 May 2019 | CNY | 7.7929 | 7.8143 | 7.4429 | 7.7857 | 7.7857 | +0.071 (+0.93%) | 1,354,285 |
17 May 2019 | CNY | 7.9929 | 7.9929 | 7.6286 | 7.7143 | 7.7143 | -0.279 (-3.49%) | 2,031,593 |
16 May 2019 | CNY | 7.9214 | 8.0357 | 7.8929 | 7.9929 | 7.9929 | +0.064 (+0.81%) | 1,441,060 |
15 May 2019 | CNY | 7.8929 | 7.9643 | 7.7929 | 7.9286 | 7.9286 | +0.129 (+1.65%) | 2,335,900 |
14 May 2019 | CNY | 7.7214 | 7.9857 | 7.7214 | 7.8 | 7.8 | -0.021 (-0.27%) | 1,876,481 |
13 May 2019 | CNY | 7.7714 | 7.8929 | 7.7143 | 7.8214 | 7.8214 | +0.029 (+0.37%) | 1,493,139 |
10 May 2019 | CNY | 7.6214 | 7.8571 | 7.5429 | 7.7929 | 7.7929 | +0.143 (+1.87%) | 2,841,917 |
9 May 2019 | CNY | 7.7714 | 7.8071 | 7.6 | 7.65 | 7.65 | -0.121 (-1.56%) | 1,585,326 |
8 May 2019 | CNY | 7.5714 | 7.8857 | 7.3786 | 7.7714 | 7.7714 | +0.178 (+2.35%) | 1,944,180 |
7 May 2019 | CNY | 7.4357 | 7.6786 | 7.4286 | 7.5929 | 7.5929 | +0.236 (+3.21%) | 1,893,243 |
6 May 2019 | CNY | 7.7286 | 7.9571 | 7.3 | 7.3571 | 7.3571 | -0.879 (-10.67%) | 2,529,100 |
26 Apr 2019 | CNY | 8.3286 | 8.4214 | 8.1071 | 8.2357 | 8.2357 | -0.114 (-1.37%) | 2,210,411 |
25 Apr 2019 | CNY | 8.9571 | 8.9714 | 8.25 | 8.35 | 8.35 | -0.564 (-6.33%) | 2,636,186 |
24 Apr 2019 | CNY | 8.75 | 8.9714 | 8.7143 | 8.9143 | 8.9143 | +0.121 (+1.38%) | 2,356,254 |
23 Apr 2019 | CNY | 9.1643 | 9.1643 | 8.7571 | 8.7929 | 8.7929 | -0.35 (-3.83%) | 2,392,880 |
22 Apr 2019 | CNY | 9.2143 | 9.2929 | 9.1071 | 9.1429 | 9.1429 | -0.114 (-1.23%) | 2,796,220 |
19 Apr 2019 | CNY | 9.1429 | 9.2714 | 9.0143 | 9.2571 | 9.2571 | +0.114 (+1.25%) | 3,099,037 |
18 Apr 2019 | CNY | 9.25 | 9.25 | 9.0714 | 9.1429 | 9.1429 | -0.093 (-1.00%) | 2,206,260 |
17 Apr 2019 | CNY | 9.1786 | 9.2786 | 9.1429 | 9.2357 | 9.2357 | +0.079 (+0.86%) | 2,253,300 |
16 Apr 2019 | CNY | 9 | 9.2071 | 8.85 | 9.1571 | 9.1571 | +0.157 (+1.75%) | 2,535,400 |
15 Apr 2019 | CNY | 9.1 | 9.3357 | 8.9857 | 9 | 9 | -0.057 (-0.63%) | 2,219,117 |
12 Apr 2019 | CNY | 8.9786 | 9.0929 | 8.9429 | 9.0571 | 9.0571 | +0.057 (+0.63%) | 1,963,477 |