Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 5.31 | 5.37 | 5.27 | 5.35 | 5.35 | +0.07 (+1.33%) | 2,784,848 |
22 Jul 2019 | CNY | 5.39 | 5.39 | 5.26 | 5.28 | 5.28 | -0.12 (-2.22%) | 3,589,100 |
19 Jul 2019 | CNY | 5.42 | 5.47 | 5.39 | 5.4 | 5.4 | +0.02 (+0.37%) | 2,773,400 |
18 Jul 2019 | CNY | 5.55 | 5.55 | 5.38 | 5.38 | 5.38 | -0.1 (-1.82%) | 3,843,510 |
17 Jul 2019 | CNY | 5.51 | 5.59 | 5.46 | 5.48 | 5.48 | +0.1 (+1.86%) | 7,817,876 |
16 Jul 2019 | CNY | 5.31 | 5.39 | 5.31 | 5.38 | 5.38 | +0.04 (+0.75%) | 3,225,241 |
15 Jul 2019 | CNY | 5.28 | 5.39 | 5.22 | 5.34 | 5.34 | +0.02 (+0.38%) | 4,441,401 |
12 Jul 2019 | CNY | 5.2 | 5.38 | 5.15 | 5.32 | 5.32 | +0.01 (+0.19%) | 5,369,500 |
11 Jul 2019 | CNY | 5.4 | 5.43 | 5.3 | 5.31 | 5.31 | -0.04 (-0.75%) | 3,494,699 |
10 Jul 2019 | CNY | 5.43 | 5.44 | 5.34 | 5.35 | 5.35 | -0.1 (-1.83%) | 3,708,100 |
9 Jul 2019 | CNY | 5.37 | 5.5 | 5.32 | 5.45 | 5.45 | +0.08 (+1.49%) | 5,539,600 |
8 Jul 2019 | CNY | 5.65 | 5.65 | 5.33 | 5.37 | 5.37 | -0.28 (-4.96%) | 7,773,700 |
5 Jul 2019 | CNY | 5.67 | 5.71 | 5.6 | 5.65 | 5.65 | -0.02 (-0.35%) | 4,456,471 |
4 Jul 2019 | CNY | 5.76 | 5.79 | 5.65 | 5.67 | 5.67 | -0.06 (-1.05%) | 5,326,365 |
3 Jul 2019 | CNY | 5.77 | 5.84 | 5.71 | 5.73 | 5.73 | -0.09 (-1.55%) | 7,068,664 |
2 Jul 2019 | CNY | 5.88 | 5.91 | 5.8 | 5.82 | 5.82 | -0.12 (-2.02%) | 10,058,801 |
1 Jul 2019 | CNY | 5.79 | 6 | 5.73 | 5.94 | 5.94 | +0.06 (+1.02%) | 18,148,800 |
28 Jun 2019 | CNY | 5.77 | 6.09 | 5.73 | 5.88 | 5.88 | +0.08 (+1.38%) | 19,136,760 |
27 Jun 2019 | CNY | 5.76 | 5.9 | 5.76 | 5.8 | 5.8 | -0.06 (-1.02%) | 8,505,794 |
26 Jun 2019 | CNY | 5.65 | 5.91 | 5.63 | 5.86 | 5.86 | +0.17 (+2.99%) | 13,440,888 |
25 Jun 2019 | CNY | 5.75 | 5.8 | 5.64 | 5.69 | 5.69 | -0.07 (-1.22%) | 7,006,200 |
24 Jun 2019 | CNY | 5.81 | 5.87 | 5.72 | 5.76 | 5.76 | -0.09 (-1.54%) | 10,053,301 |
21 Jun 2019 | CNY | 5.7 | 6.18 | 5.6 | 5.85 | 5.85 | +0.17 (+2.99%) | 21,025,100 |
20 Jun 2019 | CNY | 5.58 | 5.74 | 5.53 | 5.68 | 5.68 | +0.02 (+0.35%) | 10,269,403 |
19 Jun 2019 | CNY | 5.79 | 5.79 | 5.62 | 5.66 | 5.66 | +0.02 (+0.35%) | 9,871,097 |
18 Jun 2019 | CNY | 5.71 | 5.86 | 5.62 | 5.64 | 5.64 | -0.17 (-2.93%) | 11,101,367 |
17 Jun 2019 | CNY | 5.85 | 5.98 | 5.75 | 5.81 | 5.81 | -0.17 (-2.84%) | 14,759,295 |
14 Jun 2019 | CNY | 5.9 | 6.29 | 5.74 | 5.98 | 5.98 | +0.07 (+1.18%) | 38,083,779 |
13 Jun 2019 | CNY | 5.36 | 5.91 | 5.32 | 5.91 | 5.91 | +0.54 (+10.06%) | 17,650,500 |
12 Jun 2019 | CNY | 5.43 | 5.46 | 5.36 | 5.37 | 5.37 | -0.06 (-1.10%) | 3,855,098 |