Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | CNY | 5.11 | 5.27 | 5.07 | 5.23 | 5.23 | +0.18 (+3.56%) | 15,607,474 |
7 Aug 2019 | CNY | 5.02 | 5.11 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 9,033,914 |
6 Aug 2019 | CNY | 4.8 | 5.05 | 4.7 | 5 | 5 | +0.12 (+2.46%) | 13,971,467 |
5 Aug 2019 | CNY | 4.78 | 5.1 | 4.76 | 4.88 | 4.88 | +0.03 (+0.62%) | 9,790,618 |
2 Aug 2019 | CNY | 4.9 | 4.9 | 4.76 | 4.85 | 4.85 | -0.11 (-2.22%) | 13,540,170 |
1 Aug 2019 | CNY | 5.08 | 5.09 | 4.93 | 4.96 | 4.96 | -0.13 (-2.55%) | 12,358,330 |
31 Jul 2019 | CNY | 4.8 | 5.17 | 4.78 | 5.09 | 5.09 | +0.28 (+5.82%) | 19,462,378 |
30 Jul 2019 | CNY | 4.79 | 4.85 | 4.77 | 4.81 | 4.81 | +0.04 (+0.84%) | 3,798,011 |
29 Jul 2019 | CNY | 4.79 | 4.8 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 3,550,400 |
26 Jul 2019 | CNY | 4.83 | 4.84 | 4.7 | 4.78 | 4.78 | -0.07 (-1.44%) | 6,068,995 |
25 Jul 2019 | CNY | 4.84 | 4.87 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 3,364,654 |
24 Jul 2019 | CNY | 4.84 | 4.9 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 2,811,327 |
23 Jul 2019 | CNY | 4.87 | 4.87 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 2,868,391 |
22 Jul 2019 | CNY | 4.89 | 4.9 | 4.73 | 4.83 | 4.83 | -0.04 (-0.82%) | 4,358,785 |
19 Jul 2019 | CNY | 4.84 | 4.89 | 4.84 | 4.87 | 4.87 | +0.03 (+0.62%) | 3,649,359 |
18 Jul 2019 | CNY | 4.87 | 4.89 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 3,449,737 |
17 Jul 2019 | CNY | 4.9 | 4.94 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 3,555,974 |
16 Jul 2019 | CNY | 4.87 | 4.92 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 3,483,784 |
15 Jul 2019 | CNY | 4.9 | 4.93 | 4.82 | 4.89 | 4.89 | +0.06 (+1.24%) | 9,442,933 |
12 Jul 2019 | CNY | 4.75 | 4.94 | 4.7 | 4.83 | 4.83 | +0.06 (+1.26%) | 6,390,316 |
11 Jul 2019 | CNY | 4.79 | 4.86 | 4.71 | 4.77 | 4.77 | -0.02 (-0.42%) | 3,450,209 |
10 Jul 2019 | CNY | 4.79 | 4.83 | 4.72 | 4.79 | 4.79 | -0.04 (-0.83%) | 3,622,768 |
9 Jul 2019 | CNY | 4.88 | 4.88 | 4.76 | 4.83 | 4.83 | -0.05 (-1.02%) | 4,433,452 |
8 Jul 2019 | CNY | 4.96 | 5 | 4.8 | 4.88 | 4.88 | -0.07 (-1.41%) | 5,096,901 |
5 Jul 2019 | CNY | 4.92 | 4.98 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 3,035,039 |
4 Jul 2019 | CNY | 4.91 | 5.02 | 4.9 | 4.92 | 4.92 | +0.04 (+0.82%) | 3,905,231 |
3 Jul 2019 | CNY | 4.88 | 4.97 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 4,418,401 |
2 Jul 2019 | CNY | 4.99 | 5.02 | 4.9 | 4.91 | 4.91 | -0.11 (-2.19%) | 5,107,130 |
1 Jul 2019 | CNY | 4.92 | 5.08 | 4.86 | 5.02 | 5.02 | +0.23 (+4.80%) | 10,178,996 |
28 Jun 2019 | CNY | 4.89 | 4.91 | 4.78 | 4.79 | 4.79 | -0.1 (-2.04%) | 4,763,900 |