Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | +0.01 (+0.27%) | 10,829,012 |
22 Jul 2019 | CNY | 4.01 | 4.01 | 3.73 | 3.76 | 3.76 | -0.24 (-6%) | 20,872,684 |
19 Jul 2019 | CNY | 4.05 | 4.08 | 3.95 | 4 | 4 | -0.06 (-1.48%) | 9,506,943 |
18 Jul 2019 | CNY | 4.08 | 4.1 | 3.94 | 4.06 | 4.06 | -0.03 (-0.73%) | 7,959,166 |
17 Jul 2019 | CNY | 4.11 | 4.19 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 7,310,500 |
16 Jul 2019 | CNY | 4.05 | 4.12 | 4.03 | 4.12 | 4.12 | +0.05 (+1.23%) | 14,330,152 |
15 Jul 2019 | CNY | 3.93 | 4.08 | 3.88 | 4.07 | 4.07 | +0.13 (+3.30%) | 11,915,656 |
12 Jul 2019 | CNY | 3.9 | 3.95 | 3.88 | 3.94 | 3.94 | +0.1 (+2.60%) | 8,503,952 |
11 Jul 2019 | CNY | 3.96 | 3.98 | 3.84 | 3.84 | 3.84 | -0.11 (-2.78%) | 7,285,900 |
10 Jul 2019 | CNY | 3.95 | 3.96 | 3.91 | 3.95 | 3.95 | -0.01 (-0.25%) | 4,434,566 |
9 Jul 2019 | CNY | 3.96 | 3.96 | 3.9 | 3.96 | 3.96 | -0.01 (-0.25%) | 6,222,016 |
8 Jul 2019 | CNY | 4 | 4.01 | 3.86 | 3.97 | 3.97 | -0.03 (-0.75%) | 16,669,348 |
5 Jul 2019 | CNY | 3.98 | 4.04 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 6,883,897 |
4 Jul 2019 | CNY | 4.06 | 4.06 | 3.95 | 3.99 | 3.99 | -0.05 (-1.24%) | 8,739,788 |
3 Jul 2019 | CNY | 4.04 | 4.06 | 3.99 | 4.04 | 4.04 | -0.03 (-0.74%) | 11,198,695 |
2 Jul 2019 | CNY | 4.11 | 4.14 | 4.05 | 4.07 | 4.07 | -0.07 (-1.69%) | 11,961,808 |
1 Jul 2019 | CNY | 4.07 | 4.14 | 4.04 | 4.14 | 4.14 | +0.12 (+2.99%) | 18,091,011 |
28 Jun 2019 | CNY | 4.06 | 4.09 | 3.97 | 4.02 | 4.02 | -0.07 (-1.71%) | 12,030,974 |
27 Jun 2019 | CNY | 4.06 | 4.13 | 4.05 | 4.09 | 4.09 | +0.04 (+0.99%) | 11,472,703 |
26 Jun 2019 | CNY | 4.05 | 4.11 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 8,122,568 |
25 Jun 2019 | CNY | 4.13 | 4.13 | 3.99 | 4.06 | 4.06 | -0.08 (-1.93%) | 14,032,798 |
24 Jun 2019 | CNY | 4.24 | 4.24 | 4.1 | 4.14 | 4.14 | -0.08 (-1.90%) | 17,194,362 |
21 Jun 2019 | CNY | 4.17 | 4.46 | 4.12 | 4.22 | 4.22 | +0.16 (+3.94%) | 32,539,087 |
20 Jun 2019 | CNY | 4.03 | 4.1 | 3.97 | 4.06 | 4.06 | +0.01 (+0.25%) | 18,711,941 |
19 Jun 2019 | CNY | 4.05 | 4.13 | 3.99 | 4.05 | 4.05 | +0.03 (+0.75%) | 26,192,971 |
18 Jun 2019 | CNY | 3.9 | 4.15 | 3.9 | 4.02 | 4.02 | +0.1 (+2.55%) | 23,206,705 |
17 Jun 2019 | CNY | 3.92 | 3.95 | 3.88 | 3.92 | 3.92 | -0.01 (-0.25%) | 6,239,750 |
14 Jun 2019 | CNY | 3.95 | 4.01 | 3.9 | 3.93 | 3.93 | -0.05 (-1.26%) | 12,651,348 |
13 Jun 2019 | CNY | 3.9 | 4.01 | 3.87 | 3.98 | 3.98 | +0.11 (+2.84%) | 15,171,918 |
12 Jun 2019 | CNY | 3.88 | 3.91 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 10,580,794 |