Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 5.39 | 5.44 | 5.27 | 5.41 | 5.41 | 0.0 (0.0%) | 5,559,306 |
12 Jul 2019 | CNY | 5.39 | 5.43 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 2,921,598 |
11 Jul 2019 | CNY | 5.4 | 5.44 | 5.36 | 5.4 | 5.4 | +0.02 (+0.37%) | 2,679,400 |
10 Jul 2019 | CNY | 5.43 | 5.45 | 5.38 | 5.38 | 5.38 | -0.05 (-0.92%) | 4,443,718 |
9 Jul 2019 | CNY | 5.4 | 5.47 | 5.39 | 5.43 | 5.43 | -0.02 (-0.37%) | 4,052,014 |
8 Jul 2019 | CNY | 5.6 | 5.6 | 5.38 | 5.45 | 5.45 | -0.16 (-2.85%) | 8,051,108 |
5 Jul 2019 | CNY | 5.64 | 5.64 | 5.57 | 5.61 | 5.61 | -0.02 (-0.36%) | 5,404,166 |
4 Jul 2019 | CNY | 5.55 | 5.69 | 5.55 | 5.63 | 5.63 | +0.08 (+1.44%) | 11,328,047 |
3 Jul 2019 | CNY | 5.53 | 5.6 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 6,488,795 |
2 Jul 2019 | CNY | 5.57 | 5.58 | 5.52 | 5.55 | 5.55 | -0.02 (-0.36%) | 5,699,454 |
1 Jul 2019 | CNY | 5.54 | 5.59 | 5.49 | 5.57 | 5.57 | +0.12 (+2.20%) | 8,791,690 |
28 Jun 2019 | CNY | 5.52 | 5.52 | 5.42 | 5.45 | 5.45 | -0.07 (-1.27%) | 4,236,490 |
27 Jun 2019 | CNY | 5.52 | 5.57 | 5.5 | 5.52 | 5.52 | +0.02 (+0.36%) | 3,977,773 |
26 Jun 2019 | CNY | 5.54 | 5.55 | 5.47 | 5.5 | 5.5 | -0.03 (-0.54%) | 3,849,820 |
25 Jun 2019 | CNY | 5.6 | 5.6 | 5.45 | 5.53 | 5.53 | -0.05 (-0.90%) | 5,429,053 |
24 Jun 2019 | CNY | 5.58 | 5.62 | 5.55 | 5.58 | 5.58 | -0.01 (-0.18%) | 5,410,146 |
21 Jun 2019 | CNY | 5.58 | 5.65 | 5.55 | 5.59 | 5.59 | +0.05 (+0.90%) | 8,122,822 |
20 Jun 2019 | CNY | 5.47 | 5.6 | 5.43 | 5.54 | 5.54 | +0.08 (+1.47%) | 8,947,535 |
19 Jun 2019 | CNY | 5.53 | 5.53 | 5.45 | 5.46 | 5.46 | -0.15 (-2.67%) | 7,034,192 |
18 Jun 2019 | CNY | 5.62 | 5.66 | 5.55 | 5.61 | 5.61 | -0.02 (-0.36%) | 5,432,137 |
17 Jun 2019 | CNY | 5.57 | 5.67 | 5.55 | 5.63 | 5.63 | +0.05 (+0.90%) | 4,462,300 |
14 Jun 2019 | CNY | 5.6 | 5.65 | 5.55 | 5.58 | 5.58 | -0.04 (-0.71%) | 4,070,434 |
13 Jun 2019 | CNY | 5.59 | 5.64 | 5.57 | 5.62 | 5.62 | 0.0 (0.0%) | 4,581,809 |
12 Jun 2019 | CNY | 5.61 | 5.78 | 5.58 | 5.62 | 5.62 | -0.03 (-0.53%) | 7,170,355 |
11 Jun 2019 | CNY | 5.55 | 5.66 | 5.51 | 5.65 | 5.65 | +0.13 (+2.36%) | 7,881,756 |
10 Jun 2019 | CNY | 5.43 | 5.54 | 5.42 | 5.52 | 5.52 | +0.09 (+1.66%) | 5,773,538 |
6 Jun 2019 | CNY | 5.49 | 5.53 | 5.4 | 5.43 | 5.43 | -0.05 (-0.91%) | 5,733,254 |
5 Jun 2019 | CNY | 5.5 | 5.53 | 5.45 | 5.48 | 5.48 | +0.03 (+0.55%) | 4,951,902 |
4 Jun 2019 | CNY | 5.49 | 5.49 | 5.42 | 5.45 | 5.45 | -0.04 (-0.73%) | 4,823,910 |
3 Jun 2019 | CNY | 5.49 | 5.53 | 5.44 | 5.49 | 5.49 | 0.0 (0.0%) | 5,342,431 |