Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | CNY | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 8,859,028 |
10 Jul 2019 | CNY | 2.87 | 2.87 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 5,061,800 |
9 Jul 2019 | CNY | 2.86 | 2.9 | 2.83 | 2.87 | 2.87 | -0.01 (-0.35%) | 11,460,735 |
8 Jul 2019 | CNY | 2.93 | 2.93 | 2.82 | 2.88 | 2.88 | -0.06 (-2.04%) | 14,603,700 |
5 Jul 2019 | CNY | 2.97 | 2.97 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 5,608,304 |
4 Jul 2019 | CNY | 2.98 | 2.98 | 2.93 | 2.97 | 2.97 | -0.03 (-1%) | 10,876,100 |
3 Jul 2019 | CNY | 2.98 | 3 | 2.93 | 3 | 3 | -0.06 (-1.96%) | 21,802,935 |
2 Jul 2019 | CNY | 3.02 | 3.19 | 2.98 | 3.06 | 3.06 | +0.07 (+2.34%) | 41,353,138 |
1 Jul 2019 | CNY | 2.94 | 2.99 | 2.92 | 2.99 | 2.99 | +0.1 (+3.46%) | 17,983,950 |
28 Jun 2019 | CNY | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | -0.03 (-1.03%) | 10,787,631 |
27 Jun 2019 | CNY | 2.97 | 2.99 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 17,538,300 |
26 Jun 2019 | CNY | 2.96 | 3.02 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 19,530,303 |
25 Jun 2019 | CNY | 3.03 | 3.08 | 2.95 | 2.99 | 2.99 | -0.06 (-1.97%) | 13,781,100 |
24 Jun 2019 | CNY | 3.1 | 3.14 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 21,006,900 |
21 Jun 2019 | CNY | 3.04 | 3.12 | 3.01 | 3.08 | 3.08 | +0.09 (+3.01%) | 22,992,604 |
20 Jun 2019 | CNY | 2.93 | 2.99 | 2.86 | 2.99 | 2.99 | +0.06 (+2.05%) | 16,218,404 |
19 Jun 2019 | CNY | 2.95 | 2.99 | 2.93 | 2.93 | 2.93 | +0.01 (+0.34%) | 9,787,300 |
18 Jun 2019 | CNY | 2.95 | 2.98 | 2.92 | 2.92 | 2.92 | -0.02 (-0.68%) | 7,100,729 |
17 Jun 2019 | CNY | 3 | 3 | 2.93 | 2.94 | 2.94 | -0.05 (-1.67%) | 9,608,764 |
14 Jun 2019 | CNY | 3.05 | 3.09 | 2.93 | 2.99 | 2.99 | -0.08 (-2.61%) | 19,570,635 |
13 Jun 2019 | CNY | 3.07 | 3.1 | 3.02 | 3.07 | 3.07 | +0.01 (+0.33%) | 10,413,935 |
12 Jun 2019 | CNY | 3.07 | 3.1 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 12,015,304 |
11 Jun 2019 | CNY | 3.04 | 3.14 | 3.03 | 3.08 | 3.08 | +0.01 (+0.33%) | 20,508,309 |
10 Jun 2019 | CNY | 3.05 | 3.18 | 3 | 3.07 | 3.07 | +0.02 (+0.66%) | 16,094,929 |
6 Jun 2019 | CNY | 3.03 | 3.05 | 2.93 | 3.05 | 3.05 | +0.02 (+0.66%) | 17,038,400 |
5 Jun 2019 | CNY | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 10,583,268 |
4 Jun 2019 | CNY | 3.09 | 3.11 | 2.99 | 3.05 | 3.05 | -0.04 (-1.29%) | 14,373,534 |
3 Jun 2019 | CNY | 3.14 | 3.19 | 3.08 | 3.09 | 3.09 | -0.05 (-1.59%) | 15,371,330 |
31 May 2019 | CNY | 3.2 | 3.22 | 3.14 | 3.14 | 3.14 | -0.01 (-0.32%) | 16,962,604 |
30 May 2019 | CNY | 3.24 | 3.24 | 3.12 | 3.15 | 3.15 | -0.07 (-2.17%) | 10,311,025 |