Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 5.43 | 5.53 | 5.43 | 5.53 | 5.53 | +0.13 (+2.41%) | 7,791,490 |
22 Jul 2019 | CNY | 5.61 | 5.65 | 5.35 | 5.4 | 5.4 | -0.24 (-4.26%) | 10,531,613 |
19 Jul 2019 | CNY | 5.67 | 5.76 | 5.64 | 5.64 | 5.64 | +0.01 (+0.18%) | 8,356,772 |
18 Jul 2019 | CNY | 5.77 | 5.79 | 5.61 | 5.63 | 5.63 | -0.2 (-3.43%) | 13,728,862 |
17 Jul 2019 | CNY | 5.91 | 5.94 | 5.77 | 5.83 | 5.83 | -0.11 (-1.85%) | 13,140,560 |
16 Jul 2019 | CNY | 5.96 | 6.02 | 5.88 | 5.94 | 5.94 | -0.07 (-1.16%) | 13,538,635 |
15 Jul 2019 | CNY | 5.94 | 6.11 | 5.8 | 6.01 | 6.01 | +0.06 (+1.01%) | 18,833,251 |
12 Jul 2019 | CNY | 5.92 | 5.97 | 5.77 | 5.95 | 5.95 | +0.04 (+0.68%) | 16,093,280 |
11 Jul 2019 | CNY | 6.02 | 6.12 | 5.82 | 5.91 | 5.91 | -0.09 (-1.50%) | 19,914,386 |
10 Jul 2019 | CNY | 6.05 | 6.12 | 5.93 | 6 | 6 | -0.07 (-1.15%) | 23,021,817 |
9 Jul 2019 | CNY | 6.25 | 6.29 | 5.97 | 6.07 | 6.07 | -0.27 (-4.26%) | 35,920,331 |
8 Jul 2019 | CNY | 6.55 | 6.59 | 6.34 | 6.34 | 6.34 | -0.7 (-9.94%) | 62,751,371 |
5 Jul 2019 | CNY | 6.7 | 7.48 | 6.7 | 7.04 | 7.04 | +0.24 (+3.53%) | 75,936,382 |
4 Jul 2019 | CNY | 8.21 | 8.21 | 6.8 | 6.8 | 6.8 | -0.66 (-8.85%) | 82,225,279 |
3 Jul 2019 | CNY | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | +0.68 (+10.03%) | 19,925,863 |
2 Jul 2019 | CNY | 6.78 | 6.78 | 6.61 | 6.78 | 6.78 | +0.62 (+10.06%) | 22,867,311 |
1 Jul 2019 | CNY | 5.68 | 6.16 | 5.61 | 6.16 | 6.16 | +0.56 (+10.00%) | 13,807,010 |
28 Jun 2019 | CNY | 5.36 | 5.7 | 5.19 | 5.6 | 5.6 | +0.24 (+4.48%) | 13,134,246 |
27 Jun 2019 | CNY | 5.33 | 5.43 | 5.33 | 5.36 | 5.36 | +0.05 (+0.94%) | 4,972,741 |
26 Jun 2019 | CNY | 5.45 | 5.45 | 5.29 | 5.31 | 5.31 | -0.11 (-2.03%) | 5,669,070 |
25 Jun 2019 | CNY | 5.57 | 5.63 | 5.32 | 5.42 | 5.42 | -0.19 (-3.39%) | 9,726,832 |
24 Jun 2019 | CNY | 5.7 | 5.88 | 5.53 | 5.61 | 5.61 | -0.15 (-2.60%) | 8,692,664 |
21 Jun 2019 | CNY | 5.78 | 5.87 | 5.6 | 5.76 | 5.76 | 0.0 (0.0%) | 9,789,232 |
20 Jun 2019 | CNY | 5.67 | 5.95 | 5.67 | 5.76 | 5.76 | +0.11 (+1.95%) | 15,951,748 |
19 Jun 2019 | CNY | 5.74 | 5.91 | 5.57 | 5.65 | 5.65 | +0.12 (+2.17%) | 18,575,073 |
18 Jun 2019 | CNY | 5.08 | 5.53 | 5.02 | 5.53 | 5.53 | +0.5 (+9.94%) | 6,404,311 |
17 Jun 2019 | CNY | 5.07 | 5.1 | 4.96 | 5.03 | 5.03 | -0.05 (-0.98%) | 2,718,156 |
14 Jun 2019 | CNY | 5.17 | 5.22 | 5.04 | 5.08 | 5.08 | -0.09 (-1.74%) | 2,486,936 |
13 Jun 2019 | CNY | 5.18 | 5.19 | 5.11 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,043,975 |
12 Jun 2019 | CNY | 5.13 | 5.22 | 5.12 | 5.18 | 5.18 | +0.03 (+0.58%) | 2,366,625 |