Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | CNY | 2.95 | 3.01 | 2.91 | 3.01 | 3.01 | +0.04 (+1.35%) | 6,678,012 |
8 Jul 2019 | CNY | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -0.1 (-3.26%) | 11,527,486 |
5 Jul 2019 | CNY | 3.12 | 3.14 | 3.02 | 3.07 | 3.07 | -0.06 (-1.92%) | 10,010,295 |
4 Jul 2019 | CNY | 3.08 | 3.2 | 3.07 | 3.13 | 3.13 | +0.04 (+1.29%) | 13,259,440 |
3 Jul 2019 | CNY | 3.39 | 3.39 | 3.07 | 3.09 | 3.09 | -0.14 (-4.33%) | 36,272,478 |
2 Jul 2019 | CNY | 3.11 | 3.23 | 3.1 | 3.23 | 3.23 | +0.15 (+4.87%) | 10,097,478 |
1 Jul 2019 | CNY | 2.95 | 3.08 | 2.9 | 3.08 | 3.08 | +0.15 (+5.12%) | 18,144,114 |
28 Jun 2019 | CNY | 3.03 | 3.12 | 2.92 | 2.93 | 2.93 | -1.47 (-33.41%) | 42,086,953 |
17 Jun 2019 | CNY | 4.29 | 4.43 | 4.2 | 4.4 | 4.4 | +0.2 (+4.76%) | 17,577,638 |
14 Jun 2019 | CNY | 4.42 | 4.42 | 4.07 | 4.2 | 4.2 | -0.22 (-4.98%) | 34,147,673 |
13 Jun 2019 | CNY | 4.32 | 4.49 | 4.32 | 4.42 | 4.42 | +0.05 (+1.14%) | 18,060,744 |
12 Jun 2019 | CNY | 4.46 | 4.53 | 4.33 | 4.37 | 4.37 | -0.04 (-0.91%) | 19,283,344 |
11 Jun 2019 | CNY | 4.13 | 4.41 | 4.13 | 4.41 | 4.41 | +0.26 (+6.27%) | 24,067,027 |
10 Jun 2019 | CNY | 3.98 | 4.25 | 3.82 | 4.15 | 4.15 | +0.12 (+2.98%) | 29,641,052 |
6 Jun 2019 | CNY | 4.23 | 4.23 | 3.96 | 4.03 | 4.03 | -0.37 (-8.41%) | 31,495,567 |
5 Jun 2019 | CNY | 4.75 | 4.8 | 4.39 | 4.4 | 4.4 | -0.48 (-9.84%) | 37,072,441 |
4 Jun 2019 | CNY | 5 | 5 | 4.85 | 4.88 | 4.88 | +0.09 (+1.88%) | 28,458,148 |
3 Jun 2019 | CNY | 4.69 | 4.96 | 4.65 | 4.79 | 4.79 | +0.16 (+3.46%) | 32,729,661 |
31 May 2019 | CNY | 4.88 | 4.88 | 4.58 | 4.63 | 4.63 | -0.25 (-5.12%) | 28,353,487 |
30 May 2019 | CNY | 5.05 | 5.2 | 4.72 | 4.88 | 4.88 | -0.22 (-4.31%) | 37,955,072 |
29 May 2019 | CNY | 5.12 | 5.15 | 5.03 | 5.1 | 5.1 | 0.0 (0.0%) | 9,621,776 |
28 May 2019 | CNY | 5.1 | 5.25 | 5.06 | 5.1 | 5.1 | -0.04 (-0.78%) | 17,344,945 |
27 May 2019 | CNY | 5.26 | 5.26 | 4.96 | 5.14 | 5.14 | -0.02 (-0.39%) | 17,851,140 |
24 May 2019 | CNY | 4.98 | 5.18 | 4.98 | 5.16 | 5.16 | +0.19 (+3.82%) | 16,586,220 |
23 May 2019 | CNY | 5.18 | 5.19 | 4.95 | 4.97 | 4.97 | -0.21 (-4.05%) | 14,665,240 |
22 May 2019 | CNY | 5.34 | 5.51 | 5.11 | 5.18 | 5.18 | -0.09 (-1.71%) | 19,650,200 |
21 May 2019 | CNY | 5.09 | 5.3 | 5 | 5.27 | 5.27 | +0.18 (+3.54%) | 20,091,747 |
20 May 2019 | CNY | 5.53 | 5.53 | 4.95 | 5.09 | 5.09 | -0.39 (-7.12%) | 22,470,528 |
17 May 2019 | CNY | 5.58 | 5.83 | 5.41 | 5.48 | 5.48 | -0.1 (-1.79%) | 29,711,122 |
16 May 2019 | CNY | 5.57 | 5.6 | 5.42 | 5.58 | 5.58 | 0.0 (0.0%) | 19,392,070 |