Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 4.65 | 4.69 | 4.61 | 4.66 | 4.66 | +0.01 (+0.22%) | 9,003,345 |
22 Jul 2019 | CNY | 4.73 | 4.73 | 4.62 | 4.65 | 4.65 | -0.07 (-1.48%) | 10,525,348 |
19 Jul 2019 | CNY | 4.71 | 4.78 | 4.7 | 4.72 | 4.72 | +0.03 (+0.64%) | 6,876,559 |
18 Jul 2019 | CNY | 4.78 | 4.78 | 4.69 | 4.69 | 4.69 | -0.08 (-1.68%) | 9,202,497 |
17 Jul 2019 | CNY | 4.77 | 4.79 | 4.74 | 4.77 | 4.77 | 0.0 (0.0%) | 7,673,338 |
16 Jul 2019 | CNY | 4.72 | 4.77 | 4.7 | 4.77 | 4.77 | +0.04 (+0.85%) | 9,437,726 |
15 Jul 2019 | CNY | 4.6 | 4.79 | 4.56 | 4.73 | 4.73 | +0.04 (+0.85%) | 16,512,525 |
12 Jul 2019 | CNY | 4.68 | 4.7 | 4.66 | 4.69 | 4.69 | +0.02 (+0.43%) | 6,854,858 |
11 Jul 2019 | CNY | 4.73 | 4.73 | 4.66 | 4.67 | 4.67 | -0.01 (-0.21%) | 7,235,935 |
10 Jul 2019 | CNY | 4.73 | 4.75 | 4.67 | 4.68 | 4.68 | -0.05 (-1.06%) | 7,983,082 |
9 Jul 2019 | CNY | 4.74 | 4.75 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 9,153,155 |
8 Jul 2019 | CNY | 4.88 | 4.88 | 4.66 | 4.71 | 4.71 | -0.19 (-3.88%) | 21,624,729 |
5 Jul 2019 | CNY | 4.9 | 4.91 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 11,670,821 |
4 Jul 2019 | CNY | 4.9 | 4.95 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 11,458,911 |
3 Jul 2019 | CNY | 4.91 | 4.93 | 4.88 | 4.91 | 4.91 | -0.05 (-1.01%) | 15,441,703 |
2 Jul 2019 | CNY | 5.02 | 5.02 | 4.95 | 4.96 | 4.96 | -0.06 (-1.20%) | 17,886,710 |
1 Jul 2019 | CNY | 4.98 | 5.04 | 4.94 | 5.02 | 5.02 | +0.11 (+2.24%) | 22,648,044 |
28 Jun 2019 | CNY | 4.98 | 4.98 | 4.88 | 4.91 | 4.91 | -0.06 (-1.21%) | 21,443,760 |
27 Jun 2019 | CNY | 4.99 | 5.04 | 4.94 | 4.97 | 4.97 | -0.05 (-1.00%) | 36,815,144 |
26 Jun 2019 | CNY | 5.03 | 5.15 | 4.99 | 5.02 | 5.02 | -0.44 (-8.06%) | 77,342,376 |
25 Jun 2019 | CNY | 5.6 | 5.6 | 5.41 | 5.46 | 5.46 | -0.12 (-2.15%) | 23,176,029 |
24 Jun 2019 | CNY | 5.59 | 5.69 | 5.55 | 5.58 | 5.58 | -0.07 (-1.24%) | 22,204,093 |
21 Jun 2019 | CNY | 5.65 | 5.76 | 5.55 | 5.65 | 5.65 | +0.15 (+2.73%) | 36,409,473 |
20 Jun 2019 | CNY | 5.48 | 5.6 | 5.42 | 5.5 | 5.5 | +0.02 (+0.36%) | 30,283,356 |
19 Jun 2019 | CNY | 5.61 | 5.72 | 5.43 | 5.48 | 5.48 | -0.1 (-1.79%) | 43,701,410 |
18 Jun 2019 | CNY | 5.45 | 5.64 | 5.34 | 5.58 | 5.58 | +0.23 (+4.30%) | 40,037,631 |
17 Jun 2019 | CNY | 5.22 | 5.48 | 5.22 | 5.35 | 5.35 | -0.45 (-7.76%) | 63,766,702 |
14 Jun 2019 | CNY | 5.85 | 5.9 | 5.72 | 5.8 | 5.8 | -0.05 (-0.85%) | 41,738,127 |
13 Jun 2019 | CNY | 5.72 | 5.9 | 5.66 | 5.85 | 5.85 | +0.2 (+3.54%) | 47,664,297 |
12 Jun 2019 | CNY | 5.56 | 5.77 | 5.53 | 5.65 | 5.65 | +0.07 (+1.25%) | 39,984,914 |