Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 5.17 | 5.34 | 5.06 | 5.25 | 5.25 | +0.05 (+0.96%) | 25,675,397 |
12 Jul 2019 | CNY | 5.19 | 5.2 | 5.11 | 5.2 | 5.2 | -0.06 (-1.14%) | 18,335,807 |
11 Jul 2019 | CNY | 5.29 | 5.3 | 5.11 | 5.26 | 5.26 | 0.0 (0.0%) | 28,747,386 |
10 Jul 2019 | CNY | 5.33 | 5.35 | 5.19 | 5.26 | 5.26 | -0.07 (-1.31%) | 20,479,579 |
9 Jul 2019 | CNY | 5.29 | 5.34 | 5.26 | 5.33 | 5.33 | +0.01 (+0.19%) | 16,688,063 |
8 Jul 2019 | CNY | 5.52 | 5.54 | 5.28 | 5.32 | 5.32 | -0.24 (-4.32%) | 36,964,933 |
5 Jul 2019 | CNY | 5.59 | 5.62 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 22,864,786 |
4 Jul 2019 | CNY | 5.55 | 5.65 | 5.49 | 5.59 | 5.59 | +0.06 (+1.08%) | 33,947,946 |
3 Jul 2019 | CNY | 5.63 | 5.66 | 5.5 | 5.53 | 5.53 | -0.17 (-2.98%) | 44,122,090 |
2 Jul 2019 | CNY | 5.81 | 5.82 | 5.7 | 5.7 | 5.7 | -0.12 (-2.06%) | 40,781,510 |
1 Jul 2019 | CNY | 5.69 | 5.83 | 5.62 | 5.82 | 5.82 | +0.29 (+5.24%) | 77,848,227 |
28 Jun 2019 | CNY | 5.7 | 5.71 | 5.44 | 5.53 | 5.53 | -0.19 (-3.32%) | 46,795,132 |
27 Jun 2019 | CNY | 5.7 | 5.83 | 5.68 | 5.72 | 5.72 | +0.03 (+0.53%) | 48,133,892 |
26 Jun 2019 | CNY | 5.7 | 5.76 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 21,329,830 |
25 Jun 2019 | CNY | 5.85 | 5.85 | 5.66 | 5.72 | 5.72 | -0.13 (-2.22%) | 30,451,645 |
24 Jun 2019 | CNY | 5.89 | 5.94 | 5.8 | 5.85 | 5.85 | -0.04 (-0.68%) | 25,641,900 |
21 Jun 2019 | CNY | 5.88 | 5.99 | 5.85 | 5.89 | 5.89 | +0.04 (+0.68%) | 49,379,355 |
20 Jun 2019 | CNY | 5.76 | 5.91 | 5.71 | 5.85 | 5.85 | +0.08 (+1.39%) | 42,786,494 |
19 Jun 2019 | CNY | 5.84 | 5.9 | 5.77 | 5.77 | 5.77 | +0.1 (+1.76%) | 43,102,051 |
18 Jun 2019 | CNY | 5.73 | 5.76 | 5.6 | 5.67 | 5.67 | -0.03 (-0.53%) | 21,796,809 |
17 Jun 2019 | CNY | 5.67 | 5.76 | 5.67 | 5.7 | 5.7 | +0.04 (+0.71%) | 21,807,245 |
14 Jun 2019 | CNY | 5.93 | 5.97 | 5.66 | 5.66 | 5.66 | -0.28 (-4.71%) | 51,366,105 |
13 Jun 2019 | CNY | 5.92 | 6 | 5.86 | 5.94 | 5.94 | +0.01 (+0.17%) | 35,996,843 |
12 Jun 2019 | CNY | 5.98 | 6.14 | 5.91 | 5.93 | 5.93 | -0.1 (-1.66%) | 63,667,028 |
11 Jun 2019 | CNY | 5.88 | 6.05 | 5.8 | 6.03 | 6.03 | +0.13 (+2.20%) | 77,903,664 |
10 Jun 2019 | CNY | 5.66 | 5.93 | 5.62 | 5.9 | 5.9 | +0.28 (+4.98%) | 65,989,736 |
6 Jun 2019 | CNY | 5.83 | 5.84 | 5.58 | 5.62 | 5.62 | -0.2 (-3.44%) | 49,383,524 |
5 Jun 2019 | CNY | 5.88 | 5.94 | 5.72 | 5.82 | 5.82 | -0.08 (-1.36%) | 84,319,170 |
4 Jun 2019 | CNY | 5.46 | 6.05 | 5.43 | 5.9 | 5.9 | +0.4 (+7.27%) | 122,377,077 |
3 Jun 2019 | CNY | 5.41 | 5.62 | 5.3 | 5.5 | 5.5 | +0.09 (+1.66%) | 50,720,930 |