Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 8.8 | 8.89 | 8.72 | 8.8 | 8.8 | -0.01 (-0.11%) | 771,183 |
12 Jul 2019 | CNY | 8.73 | 8.88 | 8.73 | 8.81 | 8.81 | 0.0 (0.0%) | 567,742 |
11 Jul 2019 | CNY | 8.71 | 8.95 | 8.7 | 8.81 | 8.81 | +0.09 (+1.03%) | 677,451 |
10 Jul 2019 | CNY | 8.87 | 8.87 | 8.72 | 8.72 | 8.72 | -0.13 (-1.47%) | 605,105 |
9 Jul 2019 | CNY | 8.75 | 8.86 | 8.71 | 8.85 | 8.85 | +0.1 (+1.14%) | 593,651 |
8 Jul 2019 | CNY | 9.06 | 9.09 | 8.65 | 8.75 | 8.75 | -0.29 (-3.21%) | 1,265,488 |
5 Jul 2019 | CNY | 8.85 | 9.05 | 8.85 | 9.04 | 9.04 | +0.13 (+1.46%) | 1,257,065 |
4 Jul 2019 | CNY | 8.91 | 8.94 | 8.83 | 8.91 | 8.91 | +0.02 (+0.22%) | 601,650 |
3 Jul 2019 | CNY | 8.92 | 8.95 | 8.82 | 8.89 | 8.89 | -0.07 (-0.78%) | 935,483 |
2 Jul 2019 | CNY | 8.99 | 9 | 8.86 | 8.96 | 8.96 | 0.0 (0.0%) | 1,321,532 |
1 Jul 2019 | CNY | 8.85 | 9.02 | 8.85 | 8.96 | 8.96 | +0.18 (+2.05%) | 1,715,900 |
28 Jun 2019 | CNY | 8.88 | 8.89 | 8.69 | 8.78 | 8.78 | -0.11 (-1.24%) | 1,046,848 |
27 Jun 2019 | CNY | 8.77 | 8.89 | 8.73 | 8.89 | 8.89 | +0.16 (+1.83%) | 1,030,365 |
26 Jun 2019 | CNY | 8.71 | 8.79 | 8.71 | 8.73 | 8.73 | -0.01 (-0.11%) | 454,100 |
25 Jun 2019 | CNY | 8.71 | 8.87 | 8.71 | 8.74 | 8.74 | -0.08 (-0.91%) | 727,341 |
24 Jun 2019 | CNY | 8.82 | 8.96 | 8.73 | 8.82 | 8.82 | +0.04 (+0.46%) | 1,308,192 |
21 Jun 2019 | CNY | 8.81 | 8.84 | 8.69 | 8.78 | 8.78 | +0.08 (+0.92%) | 1,056,000 |
20 Jun 2019 | CNY | 8.55 | 8.74 | 8.48 | 8.7 | 8.7 | +0.14 (+1.64%) | 1,044,000 |
19 Jun 2019 | CNY | 8.58 | 8.63 | 8.5 | 8.56 | 8.56 | +0.11 (+1.30%) | 917,990 |
18 Jun 2019 | CNY | 8.43 | 8.55 | 8.39 | 8.45 | 8.45 | -0.05 (-0.59%) | 528,941 |
17 Jun 2019 | CNY | 8.5 | 8.61 | 8.42 | 8.5 | 8.5 | 0.0 (0.0%) | 647,000 |
14 Jun 2019 | CNY | 8.61 | 8.63 | 8.5 | 8.5 | 8.5 | -0.05 (-0.58%) | 968,557 |
13 Jun 2019 | CNY | 8.53 | 8.59 | 8.46 | 8.55 | 8.55 | +0.04 (+0.47%) | 1,019,900 |
12 Jun 2019 | CNY | 8.36 | 8.56 | 8.36 | 8.51 | 8.51 | +0.04 (+0.47%) | 1,001,900 |
11 Jun 2019 | CNY | 8.23 | 8.5 | 8.23 | 8.47 | 8.47 | +0.17 (+2.05%) | 1,422,940 |
10 Jun 2019 | CNY | 8.14 | 8.35 | 8.11 | 8.3 | 8.3 | +0.24 (+2.98%) | 1,266,028 |
6 Jun 2019 | CNY | 8.21 | 8.21 | 8.04 | 8.06 | 8.06 | -0.15 (-1.83%) | 745,000 |
5 Jun 2019 | CNY | 8.22 | 8.28 | 8.13 | 8.21 | 8.21 | +0.06 (+0.74%) | 781,440 |
4 Jun 2019 | CNY | 8.35 | 8.38 | 8.12 | 8.15 | 8.15 | -0.2 (-2.40%) | 1,651,080 |
3 Jun 2019 | CNY | 8.55 | 8.67 | 8.33 | 8.35 | 8.35 | -0.23 (-2.68%) | 1,501,942 |