Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 4.76 | 4.78 | 4.67 | 4.73 | 4.73 | -0.04 (-0.84%) | 29,506,556 |
22 Jul 2019 | CNY | 4.75 | 4.88 | 4.65 | 4.77 | 4.77 | -0.04 (-0.83%) | 48,731,807 |
19 Jul 2019 | CNY | 4.7 | 4.86 | 4.68 | 4.81 | 4.81 | +0.17 (+3.66%) | 59,287,469 |
18 Jul 2019 | CNY | 4.65 | 4.71 | 4.63 | 4.64 | 4.64 | 0.0 (0.0%) | 25,118,712 |
17 Jul 2019 | CNY | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 21,952,838 |
16 Jul 2019 | CNY | 4.62 | 4.74 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 28,821,038 |
15 Jul 2019 | CNY | 4.62 | 4.69 | 4.58 | 4.65 | 4.65 | +0.12 (+2.65%) | 39,064,175 |
12 Jul 2019 | CNY | 4.52 | 4.55 | 4.47 | 4.53 | 4.53 | 0.0 (0.0%) | 16,249,454 |
11 Jul 2019 | CNY | 4.5 | 4.59 | 4.45 | 4.53 | 4.53 | +0.09 (+2.03%) | 31,035,852 |
10 Jul 2019 | CNY | 4.49 | 4.5 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 19,424,689 |
9 Jul 2019 | CNY | 4.52 | 4.54 | 4.43 | 4.48 | 4.48 | -0.04 (-0.88%) | 29,491,550 |
8 Jul 2019 | CNY | 4.73 | 4.73 | 4.51 | 4.52 | 4.52 | -0.19 (-4.03%) | 35,993,894 |
5 Jul 2019 | CNY | 4.74 | 4.77 | 4.68 | 4.71 | 4.71 | -0.01 (-0.21%) | 19,094,264 |
4 Jul 2019 | CNY | 4.76 | 4.79 | 4.69 | 4.72 | 4.72 | -0.01 (-0.21%) | 22,211,840 |
3 Jul 2019 | CNY | 4.81 | 4.81 | 4.72 | 4.73 | 4.73 | -0.1 (-2.07%) | 25,754,660 |
2 Jul 2019 | CNY | 4.83 | 4.87 | 4.76 | 4.83 | 4.83 | -0.01 (-0.21%) | 32,761,739 |
1 Jul 2019 | CNY | 4.8 | 4.84 | 4.75 | 4.84 | 4.84 | +0.15 (+3.20%) | 36,737,744 |
28 Jun 2019 | CNY | 4.83 | 4.83 | 4.62 | 4.69 | 4.69 | -0.15 (-3.10%) | 46,761,487 |
27 Jun 2019 | CNY | 4.84 | 4.91 | 4.82 | 4.84 | 4.84 | +0.02 (+0.41%) | 28,006,622 |
26 Jun 2019 | CNY | 4.92 | 4.95 | 4.81 | 4.82 | 4.82 | -0.14 (-2.82%) | 37,652,155 |
25 Jun 2019 | CNY | 4.93 | 4.98 | 4.82 | 4.96 | 4.96 | +0.04 (+0.81%) | 51,289,220 |
24 Jun 2019 | CNY | 4.87 | 5.01 | 4.85 | 4.92 | 4.92 | +0.02 (+0.41%) | 46,164,273 |
21 Jun 2019 | CNY | 4.9 | 5.02 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 63,639,710 |
20 Jun 2019 | CNY | 4.78 | 4.95 | 4.74 | 4.9 | 4.9 | +0.14 (+2.94%) | 62,196,987 |
19 Jun 2019 | CNY | 4.82 | 4.86 | 4.74 | 4.76 | 4.76 | +0.07 (+1.49%) | 40,373,190 |
18 Jun 2019 | CNY | 4.73 | 4.74 | 4.65 | 4.69 | 4.69 | -0.05 (-1.05%) | 22,358,762 |
17 Jun 2019 | CNY | 4.67 | 4.79 | 4.6 | 4.74 | 4.74 | +0.11 (+2.38%) | 38,140,312 |
14 Jun 2019 | CNY | 4.77 | 4.84 | 4.62 | 4.63 | 4.63 | -0.12 (-2.53%) | 44,063,766 |
13 Jun 2019 | CNY | 4.73 | 4.79 | 4.7 | 4.75 | 4.75 | +0.02 (+0.42%) | 29,237,269 |
12 Jun 2019 | CNY | 4.72 | 4.87 | 4.7 | 4.73 | 4.73 | -0.01 (-0.21%) | 54,754,511 |