Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | CNY | 5.4 | 5.61 | 5.38 | 5.53 | 5.53 | +0.11 (+2.03%) | 1,243,543 |
1 Jul 2019 | CNY | 5.43 | 5.45 | 5.34 | 5.42 | 5.42 | +0.11 (+2.07%) | 793,562 |
28 Jun 2019 | CNY | 5.42 | 5.42 | 5.28 | 5.31 | 5.31 | -0.07 (-1.30%) | 926,940 |
27 Jun 2019 | CNY | 5.44 | 5.44 | 5.37 | 5.38 | 5.38 | -0.03 (-0.55%) | 1,006,600 |
26 Jun 2019 | CNY | 5.29 | 5.46 | 5.29 | 5.41 | 5.41 | +0.07 (+1.31%) | 921,813 |
25 Jun 2019 | CNY | 5.36 | 5.36 | 5.22 | 5.34 | 5.34 | -0.02 (-0.37%) | 1,125,752 |
24 Jun 2019 | CNY | 5.2 | 5.42 | 5.16 | 5.36 | 5.36 | +0.14 (+2.68%) | 2,038,343 |
21 Jun 2019 | CNY | 5.15 | 5.28 | 5.14 | 5.22 | 5.22 | +0.13 (+2.55%) | 2,238,530 |
20 Jun 2019 | CNY | 5.08 | 5.1 | 4.99 | 5.09 | 5.09 | +0.02 (+0.39%) | 1,352,634 |
19 Jun 2019 | CNY | 5.09 | 5.14 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 1,644,790 |
18 Jun 2019 | CNY | 5.05 | 5.12 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 692,370 |
17 Jun 2019 | CNY | 5.08 | 5.12 | 5.04 | 5.08 | 5.08 | -0.07 (-1.36%) | 1,039,533 |
14 Jun 2019 | CNY | 5.25 | 5.25 | 5.11 | 5.15 | 5.15 | -0.09 (-1.72%) | 1,938,653 |
13 Jun 2019 | CNY | 5.09 | 5.29 | 5.08 | 5.24 | 5.24 | +0.15 (+2.95%) | 2,338,901 |
12 Jun 2019 | CNY | 5.1 | 5.19 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 1,274,895 |
11 Jun 2019 | CNY | 5.05 | 5.18 | 4.97 | 5.09 | 5.09 | +0.04 (+0.79%) | 3,579,996 |
10 Jun 2019 | CNY | 5.15 | 5.17 | 5 | 5.05 | 5.05 | -0.09 (-1.75%) | 2,012,965 |
6 Jun 2019 | CNY | 5.32 | 5.35 | 5.1 | 5.14 | 5.14 | -0.21 (-3.93%) | 1,370,605 |
5 Jun 2019 | CNY | 5.43 | 5.43 | 5.3 | 5.35 | 5.35 | -0.02 (-0.37%) | 1,754,316 |
4 Jun 2019 | CNY | 5.4 | 5.43 | 5.35 | 5.37 | 5.37 | -0.05 (-0.92%) | 643,835 |
3 Jun 2019 | CNY | 5.5 | 5.54 | 5.4 | 5.42 | 5.42 | -0.09 (-1.63%) | 933,670 |
31 May 2019 | CNY | 5.53 | 5.56 | 5.47 | 5.51 | 5.51 | 0.0 (0.0%) | 1,266,219 |
30 May 2019 | CNY | 5.66 | 5.68 | 5.51 | 5.51 | 5.51 | -0.18 (-3.16%) | 1,972,701 |
29 May 2019 | CNY | 5.88 | 5.91 | 5.63 | 5.69 | 5.69 | +0.035 (+0.63%) | 2,454,452 |
29 May 2019 |
|
|||||||
28 May 2019 | CNY | 5.5 | 5.7455 | 5.4727 | 5.6545 | 5.6545 | +0.145 (+2.64%) | 1,920,380 |
27 May 2019 | CNY | 5.4636 | 5.5273 | 5.3455 | 5.5091 | 5.5091 | +0.045 (+0.83%) | 1,498,295 |
24 May 2019 | CNY | 5.5636 | 5.6818 | 5.4273 | 5.4636 | 5.4636 | -0.127 (-2.28%) | 1,553,664 |
23 May 2019 | CNY | 5.7182 | 5.7546 | 5.5909 | 5.5909 | 5.5909 | -0.127 (-2.23%) | 1,219,020 |
22 May 2019 | CNY | 5.7364 | 5.8091 | 5.7091 | 5.7182 | 5.7182 | -0.018 (-0.32%) | 712,581 |
21 May 2019 | CNY | 5.6273 | 5.7727 | 5.5909 | 5.7364 | 5.7364 | +0.109 (+1.94%) | 800,470 |