Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 5.1543 | 5.3922 | 5.1543 | 5.3795 | 5.3795 | +0.169 (+3.24%) | 8,816,655 |
22 Jul 2019 | CNY | 5.4103 | 5.4103 | 5.1707 | 5.2106 | 5.2106 | -0.06 (-1.14%) | 6,949,564 |
19 Jul 2019 | CNY | 5.2142 | 5.3086 | 5.1979 | 5.2705 | 5.2705 | +0.062 (+1.18%) | 7,329,054 |
18 Jul 2019 | CNY | 5.374 | 5.374 | 5.1961 | 5.2088 | 5.2088 | -0.192 (-3.56%) | 9,505,375 |
17 Jul 2019 | CNY | 5.3577 | 5.5283 | 5.3377 | 5.4012 | 5.4012 | +0.022 (+0.40%) | 14,992,115 |
16 Jul 2019 | CNY | 5.4285 | 5.4375 | 5.3232 | 5.3795 | 5.3795 | -0.049 (-0.90%) | 12,543,919 |
15 Jul 2019 | CNY | 5.1925 | 5.4375 | 5.1489 | 5.4285 | 5.4285 | +0.247 (+4.76%) | 18,475,858 |
12 Jul 2019 | CNY | 5.1471 | 5.207 | 5.0835 | 5.1816 | 5.1816 | +0.038 (+0.74%) | 9,366,133 |
11 Jul 2019 | CNY | 5.138 | 5.207 | 5.0545 | 5.1434 | 5.1434 | +0.043 (+0.85%) | 9,038,677 |
10 Jul 2019 | CNY | 5.2269 | 5.2451 | 5.0926 | 5.0999 | 5.0999 | -0.136 (-2.60%) | 8,924,915 |
9 Jul 2019 | CNY | 5.1816 | 5.2451 | 5.1071 | 5.236 | 5.236 | +0.065 (+1.26%) | 10,252,640 |
8 Jul 2019 | CNY | 5.3758 | 5.3776 | 5.0744 | 5.1707 | 5.1707 | -0.223 (-4.14%) | 17,139,227 |
5 Jul 2019 | CNY | 5.3849 | 5.4975 | 5.3849 | 5.394 | 5.394 | -0.064 (-1.16%) | 17,717,803 |
4 Jul 2019 | CNY | 5.6282 | 5.7153 | 5.4121 | 5.4575 | 5.4575 | -0.182 (-3.22%) | 31,486,316 |
3 Jul 2019 | CNY | 5.6681 | 5.9005 | 5.5374 | 5.6391 | 5.6391 | +0.241 (+4.47%) | 66,876,318 |
2 Jul 2019 | CNY | 5.3976 | 5.3976 | 5.3976 | 5.3976 | 5.3976 | +0.49 (+9.99%) | 6,587,154 |
1 Jul 2019 | CNY | 4.7712 | 4.9256 | 4.7222 | 4.9074 | 4.9074 | +0.24 (+5.13%) | 13,240,064 |
28 Jun 2019 | CNY | 4.8112 | 4.8112 | 4.6224 | 4.6678 | 4.6678 | -0.152 (-3.16%) | 8,242,149 |
27 Jun 2019 | CNY | 4.8094 | 4.8457 | 4.7386 | 4.8203 | 4.8203 | +0.082 (+1.72%) | 8,721,350 |
26 Jun 2019 | CNY | 4.744 | 4.8185 | 4.7113 | 4.7386 | 4.7386 | -0.08 (-1.66%) | 8,055,262 |
25 Jun 2019 | CNY | 4.8529 | 4.8529 | 4.6696 | 4.8185 | 4.8185 | -0.038 (-0.78%) | 10,945,277 |
24 Jun 2019 | CNY | 4.9056 | 5.0617 | 4.8312 | 4.8566 | 4.8566 | +0.02 (+0.41%) | 16,490,401 |
21 Jun 2019 | CNY | 4.7876 | 4.9292 | 4.7168 | 4.8366 | 4.8366 | +0.084 (+1.76%) | 14,640,897 |
20 Jun 2019 | CNY | 4.7204 | 4.8021 | 4.5933 | 4.7531 | 4.7531 | +0.045 (+0.96%) | 12,712,414 |
19 Jun 2019 | CNY | 4.626 | 4.7422 | 4.5806 | 4.7077 | 4.7077 | +0.183 (+4.05%) | 15,137,509 |
18 Jun 2019 | CNY | 4.6206 | 4.6242 | 4.4844 | 4.5243 | 4.5243 | -0.098 (-2.12%) | 10,163,069 |
17 Jun 2019 | CNY | 4.5389 | 4.7113 | 4.488 | 4.6224 | 4.6224 | -0.318 (-6.43%) | 22,594,730 |
14 Jun 2019 | CNY | 4.8638 | 5.1489 | 4.813 | 4.9401 | 4.9401 | +0.26 (+5.55%) | 33,250,088 |
13 Jun 2019 | CNY | 4.8112 | 4.8112 | 4.6496 | 4.6805 | 4.6805 | -0.067 (-1.41%) | 9,913,078 |
12 Jun 2019 | CNY | 4.6895 | 4.8475 | 4.6314 | 4.7476 | 4.7476 | +0.058 (+1.24%) | 12,651,831 |