Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | CNY | 3.26 | 3.27 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 480,300 |
17 Jul 2019 | CNY | 3.22 | 3.28 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 975,800 |
16 Jul 2019 | CNY | 3.2 | 3.24 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 966,100 |
15 Jul 2019 | CNY | 3.25 | 3.26 | 3.14 | 3.21 | 3.21 | -0.07 (-2.13%) | 1,339,379 |
12 Jul 2019 | CNY | 3.3 | 3.34 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 700,500 |
11 Jul 2019 | CNY | 3.25 | 3.34 | 3.17 | 3.34 | 3.34 | +0.08 (+2.45%) | 1,313,175 |
10 Jul 2019 | CNY | 3.43 | 3.43 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 1,730,900 |
9 Jul 2019 | CNY | 3.43 | 3.46 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 806,500 |
8 Jul 2019 | CNY | 3.63 | 3.63 | 3.45 | 3.45 | 3.45 | -0.18 (-4.96%) | 2,329,875 |
5 Jul 2019 | CNY | 3.65 | 3.65 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 940,522 |
4 Jul 2019 | CNY | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 972,900 |
3 Jul 2019 | CNY | 3.66 | 3.71 | 3.63 | 3.63 | 3.63 | -0.09 (-2.42%) | 1,314,200 |
2 Jul 2019 | CNY | 3.7 | 3.75 | 3.64 | 3.72 | 3.72 | +0.03 (+0.81%) | 2,312,201 |
1 Jul 2019 | CNY | 3.68 | 3.72 | 3.65 | 3.69 | 3.69 | +0.05 (+1.37%) | 1,483,575 |
28 Jun 2019 | CNY | 3.7 | 3.71 | 3.55 | 3.64 | 3.64 | -0.06 (-1.62%) | 1,009,800 |
27 Jun 2019 | CNY | 3.73 | 3.74 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,412,400 |
26 Jun 2019 | CNY | 3.7 | 3.79 | 3.66 | 3.72 | 3.72 | +0.05 (+1.36%) | 1,654,000 |
25 Jun 2019 | CNY | 3.68 | 3.72 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 789,800 |
24 Jun 2019 | CNY | 3.67 | 3.7 | 3.62 | 3.67 | 3.67 | -0.07 (-1.87%) | 1,276,900 |
21 Jun 2019 | CNY | 3.71 | 3.78 | 3.68 | 3.74 | 3.74 | +0.13 (+3.60%) | 3,026,600 |
20 Jun 2019 | CNY | 3.68 | 3.68 | 3.52 | 3.61 | 3.61 | -0.06 (-1.63%) | 1,960,500 |
19 Jun 2019 | CNY | 3.68 | 3.74 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 1,612,700 |
18 Jun 2019 | CNY | 3.7 | 3.73 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 639,400 |
17 Jun 2019 | CNY | 3.65 | 3.75 | 3.61 | 3.66 | 3.66 | -0.04 (-1.08%) | 778,126 |
14 Jun 2019 | CNY | 3.76 | 3.78 | 3.6 | 3.7 | 3.7 | -0.04 (-1.07%) | 1,531,540 |
13 Jun 2019 | CNY | 3.52 | 3.74 | 3.51 | 3.74 | 3.74 | +0.18 (+5.06%) | 2,691,840 |
12 Jun 2019 | CNY | 3.55 | 3.59 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 1,208,600 |
11 Jun 2019 | CNY | 3.38 | 3.58 | 3.38 | 3.56 | 3.56 | +0.04 (+1.14%) | 1,341,800 |
10 Jun 2019 | CNY | 3.63 | 3.63 | 3.47 | 3.52 | 3.52 | -0.09 (-2.49%) | 1,346,140 |
6 Jun 2019 | CNY | 3.83 | 3.85 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 2,048,600 |