Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | CNY | 5.11 | 5.21 | 5.06 | 5.14 | 5.14 | +0.01 (+0.19%) | 6,306,251 |
11 Jul 2019 | CNY | 5.18 | 5.22 | 5 | 5.13 | 5.13 | -0.05 (-0.97%) | 9,061,919 |
10 Jul 2019 | CNY | 5.09 | 5.22 | 5.02 | 5.18 | 5.18 | +0.1 (+1.97%) | 9,174,681 |
9 Jul 2019 | CNY | 5.03 | 5.09 | 4.96 | 5.08 | 5.08 | +0.05 (+0.99%) | 6,645,530 |
8 Jul 2019 | CNY | 5.13 | 5.18 | 5.02 | 5.03 | 5.03 | -0.17 (-3.27%) | 11,517,538 |
5 Jul 2019 | CNY | 5.02 | 5.28 | 4.97 | 5.2 | 5.2 | +0.15 (+2.97%) | 18,075,380 |
4 Jul 2019 | CNY | 4.91 | 5.15 | 4.91 | 5.05 | 5.05 | +0.15 (+3.06%) | 12,989,893 |
3 Jul 2019 | CNY | 4.91 | 4.93 | 4.88 | 4.9 | 4.9 | -0.04 (-0.81%) | 3,986,448 |
2 Jul 2019 | CNY | 5.03 | 5.03 | 4.91 | 4.94 | 4.94 | -0.06 (-1.20%) | 7,051,748 |
1 Jul 2019 | CNY | 4.92 | 5.02 | 4.91 | 5 | 5 | +0.14 (+2.88%) | 7,321,906 |
28 Jun 2019 | CNY | 4.97 | 4.97 | 4.82 | 4.86 | 4.86 | -0.09 (-1.82%) | 6,295,880 |
27 Jun 2019 | CNY | 4.92 | 4.99 | 4.9 | 4.95 | 4.95 | +0.04 (+0.81%) | 6,405,480 |
26 Jun 2019 | CNY | 4.92 | 4.94 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 2,976,450 |
25 Jun 2019 | CNY | 4.95 | 4.98 | 4.86 | 4.9 | 4.9 | -0.07 (-1.41%) | 4,665,373 |
24 Jun 2019 | CNY | 5 | 5.08 | 4.93 | 4.97 | 4.97 | -0.03 (-0.60%) | 7,448,156 |
21 Jun 2019 | CNY | 4.93 | 5.07 | 4.93 | 5 | 5 | +0.09 (+1.83%) | 11,457,683 |
20 Jun 2019 | CNY | 4.84 | 4.93 | 4.78 | 4.91 | 4.91 | +0.06 (+1.24%) | 9,921,361 |
19 Jun 2019 | CNY | 4.96 | 5 | 4.84 | 4.85 | 4.85 | 0.0 (0.0%) | 8,126,275 |
18 Jun 2019 | CNY | 4.9 | 4.91 | 4.78 | 4.85 | 4.85 | -0.02 (-0.41%) | 6,268,400 |
17 Jun 2019 | CNY | 4.88 | 4.93 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 5,735,455 |
14 Jun 2019 | CNY | 5.06 | 5.07 | 4.85 | 4.87 | 4.87 | -0.2 (-3.94%) | 7,867,050 |
13 Jun 2019 | CNY | 5.05 | 5.08 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 10,755,307 |
12 Jun 2019 | CNY | 5.1 | 5.15 | 5.04 | 5.05 | 5.05 | -0.07 (-1.37%) | 6,723,200 |
11 Jun 2019 | CNY | 4.95 | 5.14 | 4.93 | 5.12 | 5.12 | +0.2 (+4.07%) | 9,702,739 |
10 Jun 2019 | CNY | 4.88 | 4.98 | 4.86 | 4.92 | 4.92 | +0.05 (+1.03%) | 4,425,341 |
6 Jun 2019 | CNY | 4.89 | 4.93 | 4.84 | 4.87 | 4.87 | -0.05 (-1.02%) | 5,914,000 |
5 Jun 2019 | CNY | 5.06 | 5.12 | 4.86 | 4.92 | 4.92 | -0.12 (-2.38%) | 8,727,800 |
4 Jun 2019 | CNY | 5.21 | 5.21 | 4.98 | 5.04 | 5.04 | -0.12 (-2.33%) | 6,803,981 |
3 Jun 2019 | CNY | 5.24 | 5.26 | 5.12 | 5.16 | 5.16 | -0.07 (-1.34%) | 5,908,490 |
31 May 2019 | CNY | 5.24 | 5.28 | 5.2 | 5.23 | 5.23 | 0.0 (0.0%) | 6,552,000 |