Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 3.84 | 3.9 | 3.75 | 3.88 | 3.88 | +0.02 (+0.52%) | 8,873,673 |
12 Jul 2019 | CNY | 3.89 | 3.9 | 3.81 | 3.86 | 3.86 | +0.01 (+0.26%) | 6,195,417 |
11 Jul 2019 | CNY | 3.89 | 3.95 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 10,702,992 |
10 Jul 2019 | CNY | 4 | 4 | 3.85 | 3.87 | 3.87 | -0.09 (-2.27%) | 7,480,198 |
9 Jul 2019 | CNY | 3.9 | 3.99 | 3.84 | 3.96 | 3.96 | +0.11 (+2.86%) | 12,266,323 |
8 Jul 2019 | CNY | 4.05 | 4.09 | 3.81 | 3.85 | 3.85 | -0.26 (-6.33%) | 16,674,846 |
5 Jul 2019 | CNY | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | -0.06 (-1.44%) | 12,256,627 |
4 Jul 2019 | CNY | 4.08 | 4.21 | 4.08 | 4.17 | 4.17 | +0.07 (+1.71%) | 15,854,243 |
3 Jul 2019 | CNY | 4.17 | 4.19 | 4.08 | 4.1 | 4.1 | -0.11 (-2.61%) | 18,766,921 |
2 Jul 2019 | CNY | 4.34 | 4.39 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 31,150,459 |
1 Jul 2019 | CNY | 4.19 | 4.37 | 4.14 | 4.25 | 4.25 | +0.13 (+3.16%) | 37,861,516 |
28 Jun 2019 | CNY | 4.23 | 4.27 | 4.07 | 4.12 | 4.12 | -0.31 (-7.00%) | 54,531,445 |
27 Jun 2019 | CNY | 4.07 | 4.43 | 4.05 | 4.43 | 4.43 | +0.4 (+9.93%) | 52,205,998 |
26 Jun 2019 | CNY | 3.96 | 4.13 | 3.93 | 4.03 | 4.03 | +0.03 (+0.75%) | 18,996,086 |
25 Jun 2019 | CNY | 4.06 | 4.06 | 3.93 | 4 | 4 | -0.08 (-1.96%) | 16,127,224 |
24 Jun 2019 | CNY | 4.16 | 4.19 | 4.03 | 4.08 | 4.08 | -0.21 (-4.90%) | 36,844,477 |
21 Jun 2019 | CNY | 3.99 | 4.29 | 3.95 | 4.29 | 4.29 | +0.39 (+10%) | 34,773,485 |
20 Jun 2019 | CNY | 3.92 | 3.97 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 15,469,796 |
19 Jun 2019 | CNY | 3.85 | 3.95 | 3.82 | 3.92 | 3.92 | +0.14 (+3.70%) | 20,764,087 |
18 Jun 2019 | CNY | 3.8 | 3.85 | 3.76 | 3.78 | 3.78 | -0.05 (-1.31%) | 9,124,183 |
17 Jun 2019 | CNY | 3.81 | 3.87 | 3.8 | 3.83 | 3.83 | +0.03 (+0.79%) | 11,737,898 |
14 Jun 2019 | CNY | 4.01 | 4.06 | 3.78 | 3.8 | 3.8 | -0.21 (-5.24%) | 23,074,398 |
13 Jun 2019 | CNY | 3.9 | 4.2 | 3.86 | 4.01 | 4.01 | +0.07 (+1.78%) | 32,218,018 |
12 Jun 2019 | CNY | 4.06 | 4.12 | 3.93 | 3.94 | 3.94 | -0.22 (-5.29%) | 35,615,837 |
11 Jun 2019 | CNY | 4.2 | 4.35 | 4.05 | 4.16 | 4.16 | +0.14 (+3.48%) | 60,866,831 |
10 Jun 2019 | CNY | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.37 (+10.14%) | 7,452,212 |
6 Jun 2019 | CNY | 3.68 | 3.74 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 14,999,692 |
5 Jun 2019 | CNY | 3.79 | 3.82 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 16,493,279 |
4 Jun 2019 | CNY | 3.97 | 4 | 3.68 | 3.71 | 3.71 | -0.25 (-6.31%) | 20,132,791 |
3 Jun 2019 | CNY | 3.93 | 4.04 | 3.87 | 3.96 | 3.96 | +0.04 (+1.02%) | 19,713,150 |