Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 2.66 | 2.68 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 2,923,720 |
22 Jul 2019 | CNY | 2.73 | 2.74 | 2.65 | 2.66 | 2.66 | -0.07 (-2.56%) | 4,745,800 |
19 Jul 2019 | CNY | 2.75 | 2.76 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 3,449,000 |
18 Jul 2019 | CNY | 2.74 | 2.75 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 2,672,902 |
17 Jul 2019 | CNY | 2.74 | 2.75 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,944,600 |
16 Jul 2019 | CNY | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | +0.02 (+0.73%) | 2,474,000 |
15 Jul 2019 | CNY | 2.72 | 2.75 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 3,336,090 |
12 Jul 2019 | CNY | 2.74 | 2.74 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 2,655,831 |
11 Jul 2019 | CNY | 2.74 | 2.75 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 2,824,363 |
10 Jul 2019 | CNY | 2.75 | 2.77 | 2.7 | 2.73 | 2.73 | -0.03 (-1.09%) | 3,317,100 |
9 Jul 2019 | CNY | 2.76 | 2.77 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 3,450,100 |
8 Jul 2019 | CNY | 2.88 | 2.89 | 2.73 | 2.75 | 2.75 | -0.11 (-3.85%) | 7,662,600 |
5 Jul 2019 | CNY | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 2,743,000 |
4 Jul 2019 | CNY | 2.87 | 2.87 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 2,872,576 |
3 Jul 2019 | CNY | 2.86 | 2.88 | 2.84 | 2.84 | 2.84 | -0.04 (-1.39%) | 4,159,061 |
2 Jul 2019 | CNY | 2.89 | 2.9 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 3,796,271 |
1 Jul 2019 | CNY | 2.87 | 2.92 | 2.85 | 2.9 | 2.9 | +0.03 (+1.05%) | 11,888,903 |
28 Jun 2019 | CNY | 2.87 | 2.98 | 2.86 | 2.87 | 2.87 | +0.04 (+1.41%) | 15,360,482 |
27 Jun 2019 | CNY | 2.83 | 2.86 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 2,992,700 |
26 Jun 2019 | CNY | 2.84 | 2.85 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 2,571,504 |
25 Jun 2019 | CNY | 2.89 | 2.89 | 2.81 | 2.84 | 2.84 | -0.05 (-1.73%) | 5,659,132 |
24 Jun 2019 | CNY | 2.93 | 2.93 | 2.88 | 2.89 | 2.89 | -0.03 (-1.03%) | 4,079,900 |
21 Jun 2019 | CNY | 2.91 | 2.94 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 6,937,315 |
20 Jun 2019 | CNY | 2.88 | 3.01 | 2.82 | 2.93 | 2.93 | +0.07 (+2.45%) | 15,926,281 |
19 Jun 2019 | CNY | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 5,507,243 |
18 Jun 2019 | CNY | 2.87 | 2.88 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 6,117,072 |
17 Jun 2019 | CNY | 2.84 | 2.9 | 2.78 | 2.85 | 2.85 | +0.03 (+1.06%) | 8,088,941 |
14 Jun 2019 | CNY | 2.8 | 2.87 | 2.77 | 2.82 | 2.82 | +0.04 (+1.44%) | 11,249,000 |
13 Jun 2019 | CNY | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 4,941,489 |
12 Jun 2019 | CNY | 2.8 | 2.82 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 6,659,845 |