Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 3.02 | 3.06 | 2.96 | 3.05 | 3.05 | +0.03 (+0.99%) | 849,411 |
22 Jul 2019 | CNY | 3.14 | 3.14 | 3 | 3.02 | 3.02 | -0.1 (-3.21%) | 2,170,016 |
19 Jul 2019 | CNY | 3.11 | 3.16 | 3.11 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,756,290 |
18 Jul 2019 | CNY | 3.14 | 3.15 | 3.09 | 3.11 | 3.11 | -0.05 (-1.58%) | 1,445,660 |
17 Jul 2019 | CNY | 3.18 | 3.18 | 3.13 | 3.16 | 3.16 | -0.01 (-0.32%) | 1,564,600 |
16 Jul 2019 | CNY | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 1,381,320 |
15 Jul 2019 | CNY | 3.16 | 3.17 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 1,974,580 |
12 Jul 2019 | CNY | 3.11 | 3.13 | 3.07 | 3.13 | 3.13 | +0.04 (+1.29%) | 1,714,633 |
11 Jul 2019 | CNY | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 1,206,100 |
10 Jul 2019 | CNY | 3.1 | 3.14 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 2,084,001 |
9 Jul 2019 | CNY | 3.17 | 3.17 | 3.06 | 3.12 | 3.12 | -0.07 (-2.19%) | 3,056,387 |
8 Jul 2019 | CNY | 3.25 | 3.25 | 3.12 | 3.19 | 3.19 | -0.09 (-2.74%) | 4,690,147 |
5 Jul 2019 | CNY | 3.3 | 3.32 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 2,146,200 |
4 Jul 2019 | CNY | 3.29 | 3.34 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 2,493,900 |
3 Jul 2019 | CNY | 3.35 | 3.35 | 3.3 | 3.31 | 3.31 | -0.04 (-1.19%) | 2,211,800 |
2 Jul 2019 | CNY | 3.27 | 3.38 | 3.26 | 3.35 | 3.35 | +0.05 (+1.52%) | 4,846,811 |
1 Jul 2019 | CNY | 3.23 | 3.34 | 3.19 | 3.3 | 3.3 | +0.12 (+3.77%) | 4,164,747 |
28 Jun 2019 | CNY | 3.22 | 3.26 | 3.15 | 3.18 | 3.18 | -0.06 (-1.85%) | 2,788,821 |
27 Jun 2019 | CNY | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 1,428,600 |
26 Jun 2019 | CNY | 3.24 | 3.27 | 3.18 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,832,501 |
25 Jun 2019 | CNY | 3.25 | 3.29 | 3.18 | 3.29 | 3.29 | +0.04 (+1.23%) | 4,680,274 |
24 Jun 2019 | CNY | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 2,503,101 |
21 Jun 2019 | CNY | 3.28 | 3.31 | 3.21 | 3.24 | 3.24 | +0.05 (+1.57%) | 4,282,301 |
20 Jun 2019 | CNY | 3.16 | 3.2 | 3.14 | 3.19 | 3.19 | +0.02 (+0.63%) | 2,933,635 |
19 Jun 2019 | CNY | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 1,396,200 |
18 Jun 2019 | CNY | 3.19 | 3.19 | 3.1 | 3.16 | 3.16 | -0.02 (-0.63%) | 1,573,500 |
17 Jun 2019 | CNY | 3.2 | 3.2 | 3.14 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,010,100 |
14 Jun 2019 | CNY | 3.26 | 3.27 | 3.17 | 3.17 | 3.17 | -0.09 (-2.76%) | 2,129,800 |
13 Jun 2019 | CNY | 3.2 | 3.29 | 3.18 | 3.26 | 3.26 | +0.06 (+1.88%) | 2,370,362 |
12 Jun 2019 | CNY | 3.21 | 3.25 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 2,316,500 |