Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 4.77 | 4.91 | 4.77 | 4.9 | 4.9 | +0.04 (+0.82%) | 3,294,482 |
22 Jul 2019 | CNY | 5.01 | 5.05 | 4.7 | 4.86 | 4.86 | -0.24 (-4.71%) | 7,086,730 |
19 Jul 2019 | CNY | 4.93 | 5.2 | 4.92 | 5.1 | 5.1 | +0.2 (+4.08%) | 10,042,100 |
18 Jul 2019 | CNY | 4.97 | 4.98 | 4.88 | 4.9 | 4.9 | -0.09 (-1.80%) | 2,952,800 |
17 Jul 2019 | CNY | 5 | 5 | 4.94 | 4.99 | 4.99 | +0.02 (+0.40%) | 2,644,000 |
16 Jul 2019 | CNY | 4.99 | 5.02 | 4.93 | 4.97 | 4.97 | +0.01 (+0.20%) | 2,086,710 |
15 Jul 2019 | CNY | 4.86 | 4.99 | 4.78 | 4.96 | 4.96 | +0.08 (+1.64%) | 3,898,818 |
12 Jul 2019 | CNY | 4.96 | 4.99 | 4.82 | 4.88 | 4.88 | -0.03 (-0.61%) | 2,643,568 |
11 Jul 2019 | CNY | 4.86 | 5.03 | 4.8 | 4.91 | 4.91 | +0.06 (+1.24%) | 3,534,508 |
10 Jul 2019 | CNY | 4.91 | 4.91 | 4.74 | 4.85 | 4.85 | -0.04 (-0.82%) | 3,160,773 |
9 Jul 2019 | CNY | 4.84 | 4.93 | 4.81 | 4.89 | 4.89 | +0.04 (+0.82%) | 2,559,700 |
8 Jul 2019 | CNY | 5.01 | 5.05 | 4.74 | 4.85 | 4.85 | -0.19 (-3.77%) | 4,239,400 |
5 Jul 2019 | CNY | 5.07 | 5.08 | 4.99 | 5.04 | 5.04 | -0.02 (-0.40%) | 2,182,500 |
4 Jul 2019 | CNY | 5.06 | 5.1 | 5.01 | 5.06 | 5.06 | 0.0 (0.0%) | 3,251,819 |
3 Jul 2019 | CNY | 5.13 | 5.14 | 5.05 | 5.06 | 5.06 | -0.1 (-1.94%) | 3,828,700 |
2 Jul 2019 | CNY | 5.18 | 5.22 | 5.12 | 5.16 | 5.16 | -0.01 (-0.19%) | 4,335,800 |
1 Jul 2019 | CNY | 5.13 | 5.18 | 5.09 | 5.17 | 5.17 | +0.12 (+2.38%) | 5,511,710 |
28 Jun 2019 | CNY | 5.19 | 5.2 | 5.01 | 5.05 | 5.05 | -0.14 (-2.70%) | 5,470,370 |
27 Jun 2019 | CNY | 5.23 | 5.3 | 5.15 | 5.19 | 5.19 | -0.03 (-0.57%) | 4,995,430 |
26 Jun 2019 | CNY | 5.18 | 5.28 | 5.16 | 5.22 | 5.22 | +0.03 (+0.58%) | 3,625,009 |
25 Jun 2019 | CNY | 5.3 | 5.32 | 5.12 | 5.19 | 5.19 | -0.12 (-2.26%) | 5,868,678 |
24 Jun 2019 | CNY | 5.35 | 5.38 | 5.25 | 5.31 | 5.31 | 0.0 (0.0%) | 8,326,134 |
21 Jun 2019 | CNY | 5.39 | 5.44 | 5.28 | 5.31 | 5.31 | +0.04 (+0.76%) | 10,016,093 |
20 Jun 2019 | CNY | 5.17 | 5.29 | 5.05 | 5.27 | 5.27 | +0.05 (+0.96%) | 9,021,130 |
19 Jun 2019 | CNY | 5.31 | 5.37 | 5.18 | 5.22 | 5.22 | +0.02 (+0.38%) | 7,612,461 |
18 Jun 2019 | CNY | 5.3 | 5.31 | 5.12 | 5.2 | 5.2 | -0.15 (-2.80%) | 9,811,475 |
17 Jun 2019 | CNY | 5.12 | 5.59 | 5.02 | 5.35 | 5.35 | +0.22 (+4.29%) | 14,527,126 |
14 Jun 2019 | CNY | 5.33 | 5.42 | 5.11 | 5.13 | 5.13 | -0.32 (-5.87%) | 15,713,937 |
13 Jun 2019 | CNY | 5.77 | 5.98 | 5.44 | 5.45 | 5.45 | -0.11 (-1.98%) | 29,537,589 |
12 Jun 2019 | CNY | 5.08 | 5.56 | 5 | 5.56 | 5.56 | +0.51 (+10.10%) | 12,821,902 |