Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | CNY | 4.01 | 4.1 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 6,687,336 |
8 Jul 2019 | CNY | 4.17 | 4.2 | 3.99 | 4.04 | 4.04 | -0.13 (-3.12%) | 9,930,905 |
5 Jul 2019 | CNY | 4.12 | 4.22 | 4.11 | 4.17 | 4.17 | +0.04 (+0.97%) | 7,816,001 |
4 Jul 2019 | CNY | 4.21 | 4.23 | 4.12 | 4.13 | 4.13 | -0.07 (-1.67%) | 7,675,800 |
3 Jul 2019 | CNY | 4.2 | 4.25 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 6,633,947 |
2 Jul 2019 | CNY | 4.33 | 4.33 | 4.17 | 4.21 | 4.21 | -0.12 (-2.77%) | 14,388,200 |
1 Jul 2019 | CNY | 4.31 | 4.35 | 4.29 | 4.33 | 4.33 | +0.08 (+1.88%) | 9,120,020 |
28 Jun 2019 | CNY | 4.3 | 4.3 | 4.18 | 4.25 | 4.25 | -0.03 (-0.70%) | 8,921,290 |
27 Jun 2019 | CNY | 4.27 | 4.36 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 6,766,900 |
26 Jun 2019 | CNY | 4.29 | 4.35 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 6,447,300 |
25 Jun 2019 | CNY | 4.36 | 4.39 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 8,049,300 |
24 Jun 2019 | CNY | 4.46 | 4.46 | 4.31 | 4.35 | 4.35 | -0.09 (-2.03%) | 9,813,771 |
21 Jun 2019 | CNY | 4.38 | 4.46 | 4.36 | 4.44 | 4.44 | +0.08 (+1.83%) | 13,577,635 |
20 Jun 2019 | CNY | 4.36 | 4.45 | 4.3 | 4.36 | 4.36 | -0.05 (-1.13%) | 14,829,425 |
19 Jun 2019 | CNY | 4.46 | 4.52 | 4.33 | 4.41 | 4.41 | 0.0 (0.0%) | 22,176,116 |
18 Jun 2019 | CNY | 4.2 | 4.62 | 4.16 | 4.41 | 4.41 | +0.21 (+5%) | 27,115,211 |
17 Jun 2019 | CNY | 4.24 | 4.31 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 8,015,400 |
14 Jun 2019 | CNY | 4.42 | 4.46 | 4.2 | 4.22 | 4.22 | -0.19 (-4.31%) | 10,755,920 |
13 Jun 2019 | CNY | 4.42 | 4.47 | 4.35 | 4.41 | 4.41 | -0.01 (-0.23%) | 7,729,298 |
12 Jun 2019 | CNY | 4.49 | 4.52 | 4.37 | 4.42 | 4.42 | -0.06 (-1.34%) | 7,804,101 |
11 Jun 2019 | CNY | 4.34 | 4.52 | 4.32 | 4.48 | 4.48 | +0.17 (+3.94%) | 9,361,139 |
10 Jun 2019 | CNY | 4.22 | 4.38 | 4.19 | 4.31 | 4.31 | +0.12 (+2.86%) | 8,867,012 |
6 Jun 2019 | CNY | 4.33 | 4.37 | 4.19 | 4.19 | 4.19 | -0.14 (-3.23%) | 5,999,770 |
5 Jun 2019 | CNY | 4.36 | 4.39 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 6,058,819 |
4 Jun 2019 | CNY | 4.4 | 4.42 | 4.25 | 4.31 | 4.31 | -0.05 (-1.15%) | 8,051,524 |
3 Jun 2019 | CNY | 4.54 | 4.54 | 4.34 | 4.36 | 4.36 | -0.12 (-2.68%) | 10,272,024 |
31 May 2019 | CNY | 4.56 | 4.67 | 4.47 | 4.48 | 4.48 | -0.17 (-3.66%) | 13,984,500 |
30 May 2019 | CNY | 4.49 | 4.74 | 4.38 | 4.65 | 4.65 | +0.19 (+4.26%) | 17,637,251 |
29 May 2019 | CNY | 4.28 | 4.54 | 4.28 | 4.46 | 4.46 | +0.13 (+3.00%) | 11,179,801 |
28 May 2019 | CNY | 4.26 | 4.42 | 4.22 | 4.33 | 4.33 | +0.08 (+1.88%) | 13,194,925 |