Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 7.55 | 7.55 | 7.3 | 7.45 | 7.45 | -0.28 (-3.62%) | 2,617,112 |
12 Jul 2019 | CNY | 8.14 | 8.14 | 7.44 | 7.73 | 7.73 | -0.53 (-6.42%) | 6,252,129 |
11 Jul 2019 | CNY | 8.22 | 8.75 | 8.08 | 8.26 | 8.26 | 0.0 (0.0%) | 8,680,875 |
10 Jul 2019 | CNY | 7.97 | 8.28 | 7.82 | 8.26 | 8.26 | +0.33 (+4.16%) | 4,705,601 |
9 Jul 2019 | CNY | 7.6 | 8.03 | 7.6 | 7.93 | 7.93 | +0.23 (+2.99%) | 3,198,725 |
8 Jul 2019 | CNY | 7.72 | 7.76 | 7.63 | 7.7 | 7.7 | -0.07 (-0.90%) | 1,556,196 |
5 Jul 2019 | CNY | 7.63 | 7.77 | 7.59 | 7.77 | 7.77 | +0.12 (+1.57%) | 1,152,460 |
4 Jul 2019 | CNY | 7.67 | 7.77 | 7.62 | 7.65 | 7.65 | -0.02 (-0.26%) | 854,680 |
3 Jul 2019 | CNY | 7.68 | 7.69 | 7.58 | 7.67 | 7.67 | -0.02 (-0.26%) | 788,501 |
2 Jul 2019 | CNY | 7.67 | 7.77 | 7.63 | 7.69 | 7.69 | -0.05 (-0.65%) | 700,317 |
1 Jul 2019 | CNY | 7.65 | 7.75 | 7.55 | 7.74 | 7.74 | +0.14 (+1.84%) | 1,735,164 |
28 Jun 2019 | CNY | 7.88 | 8.08 | 7.5 | 7.6 | 7.6 | -0.36 (-4.52%) | 1,908,015 |
27 Jun 2019 | CNY | 7.44 | 8.12 | 7.44 | 7.96 | 7.96 | +0.38 (+5.01%) | 1,813,626 |
26 Jun 2019 | CNY | 7.55 | 7.61 | 7.45 | 7.58 | 7.58 | +0.03 (+0.40%) | 461,443 |
25 Jun 2019 | CNY | 7.6 | 7.65 | 7.51 | 7.55 | 7.55 | -0.07 (-0.92%) | 551,640 |
24 Jun 2019 | CNY | 7.54 | 7.66 | 7.49 | 7.62 | 7.62 | +0.07 (+0.93%) | 1,035,487 |
21 Jun 2019 | CNY | 7.43 | 7.63 | 7.4 | 7.55 | 7.55 | +0.12 (+1.62%) | 860,287 |
20 Jun 2019 | CNY | 7.49 | 7.49 | 7.32 | 7.43 | 7.43 | +0.11 (+1.50%) | 552,062 |
19 Jun 2019 | CNY | 7.35 | 7.46 | 7.31 | 7.32 | 7.32 | +0.07 (+0.97%) | 591,713 |
18 Jun 2019 | CNY | 7.45 | 7.47 | 7.21 | 7.25 | 7.25 | -0.09 (-1.23%) | 416,128 |
17 Jun 2019 | CNY | 7.4 | 7.43 | 7.29 | 7.34 | 7.34 | +0.08 (+1.10%) | 515,815 |
14 Jun 2019 | CNY | 7.44 | 7.55 | 7.26 | 7.26 | 7.26 | -0.18 (-2.42%) | 672,292 |
13 Jun 2019 | CNY | 7.2 | 7.44 | 7.2 | 7.44 | 7.44 | +0.14 (+1.92%) | 734,300 |
12 Jun 2019 | CNY | 7.34 | 7.37 | 7.25 | 7.3 | 7.3 | -0.04 (-0.54%) | 494,749 |
11 Jun 2019 | CNY | 7.11 | 7.37 | 7.11 | 7.34 | 7.34 | +0.2 (+2.80%) | 804,926 |
10 Jun 2019 | CNY | 7.12 | 7.19 | 7.03 | 7.14 | 7.14 | +0.06 (+0.85%) | 729,262 |
6 Jun 2019 | CNY | 7.26 | 7.31 | 7.01 | 7.08 | 7.08 | -0.17 (-2.34%) | 850,415 |
5 Jun 2019 | CNY | 7.26 | 7.37 | 7.18 | 7.25 | 7.25 | +0.03 (+0.42%) | 663,743 |
4 Jun 2019 | CNY | 7.57 | 7.58 | 7.19 | 7.22 | 7.22 | -0.01 (-0.14%) | 775,043 |
3 Jun 2019 | CNY | 7.18 | 7.36 | 7.18 | 7.23 | 7.23 | -0.05 (-0.69%) | 553,200 |