Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 4.35 | 4.38 | 4.33 | 4.37 | 4.37 | +0.06 (+1.39%) | 14,132,694 |
22 Jul 2019 | CNY | 4.35 | 4.37 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 14,359,297 |
19 Jul 2019 | CNY | 4.35 | 4.39 | 4.33 | 4.35 | 4.35 | +0.03 (+0.69%) | 11,765,486 |
18 Jul 2019 | CNY | 4.37 | 4.37 | 4.32 | 4.32 | 4.32 | -0.05 (-1.14%) | 12,293,359 |
17 Jul 2019 | CNY | 4.38 | 4.4 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 11,675,368 |
16 Jul 2019 | CNY | 4.37 | 4.38 | 4.36 | 4.38 | 4.38 | +0.01 (+0.23%) | 7,962,617 |
15 Jul 2019 | CNY | 4.35 | 4.39 | 4.29 | 4.37 | 4.37 | +0.01 (+0.23%) | 13,489,603 |
12 Jul 2019 | CNY | 4.33 | 4.36 | 4.31 | 4.36 | 4.36 | +0.02 (+0.46%) | 8,117,443 |
11 Jul 2019 | CNY | 4.34 | 4.38 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 10,687,574 |
10 Jul 2019 | CNY | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 12,694,200 |
9 Jul 2019 | CNY | 4.37 | 4.4 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 9,410,258 |
8 Jul 2019 | CNY | 4.48 | 4.49 | 4.36 | 4.37 | 4.37 | -0.12 (-2.67%) | 20,899,589 |
5 Jul 2019 | CNY | 4.5 | 4.52 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 14,492,037 |
4 Jul 2019 | CNY | 4.48 | 4.55 | 4.47 | 4.52 | 4.52 | +0.05 (+1.12%) | 23,393,340 |
3 Jul 2019 | CNY | 4.51 | 4.52 | 4.46 | 4.47 | 4.47 | -0.07 (-1.54%) | 22,029,726 |
2 Jul 2019 | CNY | 4.52 | 4.55 | 4.48 | 4.54 | 4.54 | +0.02 (+0.44%) | 28,589,864 |
1 Jul 2019 | CNY | 4.5 | 4.53 | 4.48 | 4.52 | 4.52 | +0.08 (+1.80%) | 26,355,250 |
28 Jun 2019 | CNY | 4.48 | 4.48 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 14,490,457 |
27 Jun 2019 | CNY | 4.48 | 4.51 | 4.45 | 4.46 | 4.46 | 0.0 (0.0%) | 13,574,819 |
26 Jun 2019 | CNY | 4.45 | 4.48 | 4.43 | 4.46 | 4.46 | -0.01 (-0.22%) | 11,251,650 |
25 Jun 2019 | CNY | 4.5 | 4.51 | 4.42 | 4.47 | 4.47 | -0.04 (-0.89%) | 21,929,096 |
24 Jun 2019 | CNY | 4.5 | 4.54 | 4.48 | 4.51 | 4.51 | +0.02 (+0.45%) | 25,508,624 |
21 Jun 2019 | CNY | 4.47 | 4.52 | 4.47 | 4.49 | 4.49 | +0.02 (+0.45%) | 26,715,494 |
20 Jun 2019 | CNY | 4.42 | 4.5 | 4.38 | 4.47 | 4.47 | +0.06 (+1.36%) | 32,537,654 |
19 Jun 2019 | CNY | 4.43 | 4.47 | 4.4 | 4.41 | 4.41 | +0.03 (+0.68%) | 19,373,459 |
18 Jun 2019 | CNY | 4.39 | 4.4 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 8,372,183 |
17 Jun 2019 | CNY | 4.38 | 4.4 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 10,107,802 |
14 Jun 2019 | CNY | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 13,889,903 |
13 Jun 2019 | CNY | 4.4 | 4.43 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 13,041,445 |
12 Jun 2019 | CNY | 4.44 | 4.44 | 4.38 | 4.4 | 4.4 | -0.04 (-0.90%) | 18,692,303 |