Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | CNY | 3.6333 | 3.775 | 3.575 | 3.6917 | 3.6917 | +0.025 (+0.68%) | 44,088,756 |
17 Jul 2019 | CNY | 3.6 | 3.75 | 3.5833 | 3.6667 | 3.6667 | +0.075 (+2.09%) | 42,554,574 |
16 Jul 2019 | CNY | 3.6167 | 3.625 | 3.5667 | 3.5917 | 3.5917 | -0.025 (-0.69%) | 16,341,387 |
15 Jul 2019 | CNY | 3.5667 | 3.625 | 3.5 | 3.6167 | 3.6167 | +0.083 (+2.36%) | 26,631,256 |
12 Jul 2019 | CNY | 3.4583 | 3.5583 | 3.4417 | 3.5333 | 3.5333 | +0.083 (+2.41%) | 20,466,555 |
11 Jul 2019 | CNY | 3.4583 | 3.4917 | 3.4417 | 3.45 | 3.45 | -0.008 (-0.24%) | 12,877,322 |
10 Jul 2019 | CNY | 3.4417 | 3.5333 | 3.4333 | 3.4583 | 3.4583 | -0.008 (-0.24%) | 13,148,695 |
9 Jul 2019 | CNY | 3.4333 | 3.475 | 3.375 | 3.4667 | 3.4667 | +0.05 (+1.46%) | 16,765,316 |
8 Jul 2019 | CNY | 3.6333 | 3.6333 | 3.4167 | 3.4167 | 3.4167 | -0.217 (-5.96%) | 28,670,754 |
5 Jul 2019 | CNY | 3.6667 | 3.6833 | 3.6167 | 3.6333 | 3.6333 | -0.05 (-1.36%) | 23,658,670 |
4 Jul 2019 | CNY | 3.675 | 3.725 | 3.6333 | 3.6833 | 3.6833 | +0.008 (+0.23%) | 26,410,832 |
3 Jul 2019 | CNY | 3.6 | 3.7167 | 3.6 | 3.675 | 3.675 | +0.008 (+0.23%) | 30,711,688 |
2 Jul 2019 | CNY | 3.5833 | 3.8917 | 3.5833 | 3.6667 | 3.6667 | +0.058 (+1.62%) | 60,647,294 |
1 Jul 2019 | CNY | 3.5667 | 3.6333 | 3.525 | 3.6083 | 3.6083 | +0.117 (+3.34%) | 27,183,879 |
28 Jun 2019 | CNY | 3.5667 | 3.575 | 3.4667 | 3.4917 | 3.4917 | -0.083 (-2.33%) | 19,070,881 |
27 Jun 2019 | CNY | 3.5667 | 3.6083 | 3.55 | 3.575 | 3.575 | +0.017 (+0.47%) | 20,110,744 |
26 Jun 2019 | CNY | 3.5333 | 3.575 | 3.5083 | 3.5583 | 3.5583 | 0.0 (0.0%) | 12,972,540 |
25 Jun 2019 | CNY | 3.6333 | 3.6333 | 3.525 | 3.5583 | 3.5583 | -0.075 (-2.06%) | 27,086,266 |
24 Jun 2019 | CNY | 3.6167 | 3.6833 | 3.6 | 3.6333 | 3.6333 | -0.025 (-0.68%) | 27,891,661 |
21 Jun 2019 | CNY | 3.6667 | 3.6917 | 3.6333 | 3.6583 | 3.6583 | +0.008 (+0.23%) | 43,780,438 |
20 Jun 2019 | CNY | 3.575 | 3.7 | 3.5083 | 3.65 | 3.65 | +0.042 (+1.16%) | 46,606,393 |
19 Jun 2019 | CNY | 3.65 | 3.7083 | 3.6 | 3.6083 | 3.6083 | +0.033 (+0.93%) | 39,864,298 |
18 Jun 2019 | CNY | 3.5583 | 3.6417 | 3.525 | 3.575 | 3.575 | -0.008 (-0.23%) | 30,443,400 |
17 Jun 2019 | CNY | 3.5667 | 3.625 | 3.4833 | 3.5833 | 3.5833 | +0.008 (+0.23%) | 40,450,213 |
14 Jun 2019 | CNY | 3.8833 | 3.8917 | 3.55 | 3.575 | 3.575 | -0.233 (-6.13%) | 93,156,213 |
13 Jun 2019 | CNY | 3.4583 | 3.8083 | 3.4417 | 3.8083 | 3.8083 | +0.35 (+10.12%) | 72,547,532 |
12 Jun 2019 | CNY | 3.5417 | 3.55 | 3.4583 | 3.4583 | 3.4583 | -0.108 (-3.04%) | 38,742,666 |
11 Jun 2019 | CNY | 3.45 | 3.575 | 3.4333 | 3.5667 | 3.5667 | +0.1 (+2.88%) | 45,699,667 |
10 Jun 2019 | CNY | 3.375 | 3.4667 | 3.3417 | 3.4667 | 3.4667 | +0.092 (+2.72%) | 34,363,970 |
6 Jun 2019 | CNY | 3.4417 | 3.4667 | 3.3 | 3.375 | 3.375 | -0.067 (-1.94%) | 38,359,797 |