Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 5.52 | 5.75 | 5.42 | 5.57 | 5.57 | +0.01 (+0.18%) | 6,643,300 |
19 Jul 2019 | CNY | 5.48 | 5.67 | 5.42 | 5.56 | 5.56 | +0.08 (+1.46%) | 7,132,877 |
18 Jul 2019 | CNY | 5.52 | 5.61 | 5.4 | 5.48 | 5.48 | -0.08 (-1.44%) | 3,182,909 |
17 Jul 2019 | CNY | 5.58 | 5.7 | 5.51 | 5.56 | 5.56 | -0.04 (-0.71%) | 4,453,923 |
16 Jul 2019 | CNY | 5.53 | 5.65 | 5.44 | 5.6 | 5.6 | +0.03 (+0.54%) | 4,733,735 |
15 Jul 2019 | CNY | 5.41 | 5.64 | 5.18 | 5.57 | 5.57 | +0.15 (+2.77%) | 7,393,130 |
12 Jul 2019 | CNY | 5.53 | 5.56 | 5.36 | 5.42 | 5.42 | -0.12 (-2.17%) | 3,546,546 |
11 Jul 2019 | CNY | 5.66 | 5.72 | 5.51 | 5.54 | 5.54 | -0.12 (-2.12%) | 3,402,656 |
10 Jul 2019 | CNY | 5.6 | 5.67 | 5.55 | 5.66 | 5.66 | +0.06 (+1.07%) | 3,521,960 |
9 Jul 2019 | CNY | 5.46 | 5.62 | 5.42 | 5.6 | 5.6 | +0.13 (+2.38%) | 3,293,282 |
8 Jul 2019 | CNY | 5.63 | 5.64 | 5.32 | 5.47 | 5.47 | -0.13 (-2.32%) | 5,527,790 |
5 Jul 2019 | CNY | 5.59 | 5.7 | 5.5 | 5.6 | 5.6 | +0.03 (+0.54%) | 5,139,310 |
4 Jul 2019 | CNY | 5.57 | 5.7 | 5.48 | 5.57 | 5.57 | +0.03 (+0.54%) | 4,902,180 |
3 Jul 2019 | CNY | 5.52 | 5.58 | 5.41 | 5.54 | 5.54 | +0.03 (+0.54%) | 4,198,997 |
2 Jul 2019 | CNY | 5.51 | 5.56 | 5.44 | 5.51 | 5.51 | -0.06 (-1.08%) | 3,500,129 |
1 Jul 2019 | CNY | 5.53 | 5.64 | 5.44 | 5.57 | 5.57 | +0.08 (+1.46%) | 9,015,623 |
28 Jun 2019 | CNY | 5.34 | 5.54 | 5.31 | 5.49 | 5.49 | +0.1 (+1.86%) | 6,045,164 |
27 Jun 2019 | CNY | 5.24 | 5.39 | 5.24 | 5.39 | 5.39 | +0.12 (+2.28%) | 3,472,147 |
26 Jun 2019 | CNY | 5.22 | 5.27 | 5.18 | 5.27 | 5.27 | +0.05 (+0.96%) | 1,916,160 |
25 Jun 2019 | CNY | 5.28 | 5.28 | 5.15 | 5.22 | 5.22 | -0.1 (-1.88%) | 2,851,938 |
24 Jun 2019 | CNY | 5.31 | 5.4 | 5.21 | 5.32 | 5.32 | -0.04 (-0.75%) | 4,381,658 |
21 Jun 2019 | CNY | 5.3 | 5.38 | 5.27 | 5.36 | 5.36 | +0.17 (+3.28%) | 4,545,509 |
20 Jun 2019 | CNY | 5.12 | 5.21 | 5.11 | 5.19 | 5.19 | +0.05 (+0.97%) | 2,121,204 |
19 Jun 2019 | CNY | 5.17 | 5.18 | 5.11 | 5.14 | 5.14 | +0.07 (+1.38%) | 1,367,042 |
18 Jun 2019 | CNY | 5.05 | 5.12 | 5.04 | 5.07 | 5.07 | +0.02 (+0.40%) | 890,064 |
17 Jun 2019 | CNY | 5.02 | 5.11 | 5.02 | 5.05 | 5.05 | -0.01 (-0.20%) | 916,090 |
14 Jun 2019 | CNY | 5.21 | 5.24 | 5.06 | 5.06 | 5.06 | -0.15 (-2.88%) | 1,757,096 |
13 Jun 2019 | CNY | 5.18 | 5.28 | 5.1 | 5.21 | 5.21 | +0.07 (+1.36%) | 1,861,807 |
12 Jun 2019 | CNY | 5.19 | 5.27 | 5.11 | 5.14 | 5.14 | -0.08 (-1.53%) | 1,701,969 |
11 Jun 2019 | CNY | 5.01 | 5.26 | 4.97 | 5.22 | 5.22 | +0.23 (+4.61%) | 2,487,630 |