Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 5.85 | 6 | 5.85 | 5.85 | 5.85 | -0.65 (-10%) | 38,476,502 |
12 Jul 2019 | CNY | 6.48 | 6.57 | 6.38 | 6.5 | 6.5 | +0.11 (+1.72%) | 8,726,309 |
11 Jul 2019 | CNY | 6.54 | 6.59 | 6.36 | 6.39 | 6.39 | -0.08 (-1.24%) | 9,501,196 |
10 Jul 2019 | CNY | 6.61 | 6.65 | 6.45 | 6.47 | 6.47 | -0.19 (-2.85%) | 9,865,634 |
9 Jul 2019 | CNY | 6.53 | 6.7 | 6.48 | 6.66 | 6.66 | +0.13 (+1.99%) | 11,749,722 |
8 Jul 2019 | CNY | 6.78 | 6.79 | 6.45 | 6.53 | 6.53 | -0.27 (-3.97%) | 14,909,911 |
5 Jul 2019 | CNY | 6.88 | 6.92 | 6.7 | 6.8 | 6.8 | -0.07 (-1.02%) | 15,298,120 |
4 Jul 2019 | CNY | 7.11 | 7.18 | 6.83 | 6.87 | 6.87 | -0.27 (-3.78%) | 23,854,764 |
3 Jul 2019 | CNY | 7.09 | 7.48 | 7.07 | 7.14 | 7.14 | +0.03 (+0.42%) | 30,480,737 |
2 Jul 2019 | CNY | 7.05 | 7.26 | 6.96 | 7.11 | 7.11 | +0.01 (+0.14%) | 25,216,703 |
1 Jul 2019 | CNY | 6.88 | 7.27 | 6.8 | 7.1 | 7.1 | +0.32 (+4.72%) | 37,900,635 |
28 Jun 2019 | CNY | 6.52 | 6.94 | 6.52 | 6.78 | 6.78 | +0.26 (+3.99%) | 32,589,547 |
27 Jun 2019 | CNY | 6.48 | 6.62 | 6.45 | 6.52 | 6.52 | -0.05 (-0.76%) | 19,530,018 |
26 Jun 2019 | CNY | 6.27 | 6.96 | 6.23 | 6.57 | 6.57 | +0.24 (+3.79%) | 32,456,548 |
25 Jun 2019 | CNY | 6.49 | 6.49 | 6.25 | 6.33 | 6.33 | -0.18 (-2.76%) | 11,938,400 |
24 Jun 2019 | CNY | 6.56 | 6.59 | 6.44 | 6.51 | 6.51 | -0.04 (-0.61%) | 9,371,600 |
21 Jun 2019 | CNY | 6.51 | 6.64 | 6.49 | 6.55 | 6.55 | 0.0 (0.0%) | 18,863,134 |
20 Jun 2019 | CNY | 6.4 | 6.55 | 6.35 | 6.55 | 6.55 | +0.11 (+1.71%) | 18,417,922 |
19 Jun 2019 | CNY | 6.48 | 6.54 | 6.37 | 6.44 | 6.44 | +0.09 (+1.42%) | 13,965,800 |
18 Jun 2019 | CNY | 6.48 | 6.53 | 6.32 | 6.35 | 6.35 | -0.21 (-3.20%) | 15,025,300 |
17 Jun 2019 | CNY | 6.62 | 6.64 | 6.45 | 6.56 | 6.56 | +0.05 (+0.77%) | 20,651,325 |
14 Jun 2019 | CNY | 6.38 | 6.6 | 6.33 | 6.51 | 6.51 | +0.13 (+2.04%) | 25,657,041 |
13 Jun 2019 | CNY | 6.37 | 6.41 | 6.22 | 6.38 | 6.38 | +0.03 (+0.47%) | 18,884,502 |
12 Jun 2019 | CNY | 6.53 | 6.8 | 6.26 | 6.35 | 6.35 | -0.15 (-2.31%) | 37,597,704 |
11 Jun 2019 | CNY | 5.99 | 6.5 | 5.97 | 6.5 | 6.5 | +0.59 (+9.98%) | 14,187,178 |
10 Jun 2019 | CNY | 5.87 | 5.99 | 5.84 | 5.91 | 5.91 | +0.04 (+0.68%) | 10,415,975 |
6 Jun 2019 | CNY | 6.2 | 6.2 | 5.81 | 5.87 | 5.87 | -0.32 (-5.17%) | 18,836,867 |
5 Jun 2019 | CNY | 6.15 | 6.44 | 6.15 | 6.19 | 6.19 | -0.02 (-0.32%) | 22,773,539 |
4 Jun 2019 | CNY | 6.55 | 6.85 | 6.17 | 6.21 | 6.21 | -0.19 (-2.97%) | 42,604,860 |
3 Jun 2019 | CNY | 5.87 | 6.4 | 5.67 | 6.4 | 6.4 | +0.58 (+9.97%) | 26,147,529 |