Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 4.36 | 4.38 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 14,560,245 |
22 Jul 2019 | CNY | 4.47 | 4.48 | 4.34 | 4.35 | 4.35 | -0.16 (-3.55%) | 29,679,588 |
19 Jul 2019 | CNY | 4.47 | 4.52 | 4.46 | 4.51 | 4.51 | +0.08 (+1.81%) | 38,533,652 |
18 Jul 2019 | CNY | 4.49 | 4.52 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 21,811,611 |
17 Jul 2019 | CNY | 4.48 | 4.5 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 11,432,854 |
16 Jul 2019 | CNY | 4.48 | 4.53 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 11,017,600 |
15 Jul 2019 | CNY | 4.43 | 4.51 | 4.36 | 4.47 | 4.47 | +0.04 (+0.90%) | 19,064,553 |
12 Jul 2019 | CNY | 4.41 | 4.45 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 8,429,576 |
11 Jul 2019 | CNY | 4.44 | 4.49 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 15,150,820 |
10 Jul 2019 | CNY | 4.4 | 4.41 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 11,899,804 |
9 Jul 2019 | CNY | 4.38 | 4.41 | 4.33 | 4.38 | 4.38 | +0.01 (+0.23%) | 15,535,658 |
8 Jul 2019 | CNY | 4.52 | 4.54 | 4.33 | 4.37 | 4.37 | -0.17 (-3.74%) | 36,274,388 |
5 Jul 2019 | CNY | 4.51 | 4.55 | 4.46 | 4.54 | 4.54 | +0.02 (+0.44%) | 22,718,040 |
4 Jul 2019 | CNY | 4.66 | 4.68 | 4.51 | 4.52 | 4.52 | -0.14 (-3.00%) | 50,009,404 |
3 Jul 2019 | CNY | 4.72 | 4.74 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 22,158,319 |
2 Jul 2019 | CNY | 4.77 | 4.77 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 21,023,452 |
1 Jul 2019 | CNY | 4.75 | 4.77 | 4.72 | 4.77 | 4.77 | +0.08 (+1.71%) | 32,671,091 |
28 Jun 2019 | CNY | 4.77 | 4.78 | 4.64 | 4.69 | 4.69 | -0.08 (-1.68%) | 25,782,061 |
27 Jun 2019 | CNY | 4.77 | 4.81 | 4.75 | 4.77 | 4.77 | 0.0 (0.0%) | 25,647,480 |
26 Jun 2019 | CNY | 4.79 | 4.82 | 4.76 | 4.77 | 4.77 | -0.08 (-1.65%) | 24,548,806 |
25 Jun 2019 | CNY | 4.85 | 4.94 | 4.78 | 4.85 | 4.85 | +0.04 (+0.83%) | 53,859,112 |
24 Jun 2019 | CNY | 4.87 | 4.87 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 22,971,006 |
21 Jun 2019 | CNY | 4.78 | 4.89 | 4.76 | 4.82 | 4.82 | +0.05 (+1.05%) | 45,253,867 |
20 Jun 2019 | CNY | 4.68 | 4.8 | 4.65 | 4.77 | 4.77 | +0.11 (+2.36%) | 36,872,573 |
19 Jun 2019 | CNY | 4.71 | 4.74 | 4.65 | 4.66 | 4.66 | +0.04 (+0.87%) | 26,938,692 |
18 Jun 2019 | CNY | 4.73 | 4.74 | 4.59 | 4.62 | 4.62 | -0.12 (-2.53%) | 29,471,583 |
17 Jun 2019 | CNY | 4.7 | 4.81 | 4.66 | 4.74 | 4.74 | +0.02 (+0.42%) | 22,578,825 |
14 Jun 2019 | CNY | 4.78 | 4.85 | 4.69 | 4.72 | 4.72 | -0.07 (-1.46%) | 39,038,592 |
13 Jun 2019 | CNY | 4.8 | 4.83 | 4.75 | 4.79 | 4.79 | -0.04 (-0.83%) | 35,242,069 |
12 Jun 2019 | CNY | 4.8 | 4.95 | 4.75 | 4.83 | 4.83 | -0.05 (-1.02%) | 65,340,316 |