Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 5,357,800 |
19 Jul 2019 | CNY | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,149,000 |
18 Jul 2019 | CNY | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 2,766,300 |
17 Jul 2019 | CNY | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 2,859,900 |
16 Jul 2019 | CNY | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 4,215,120 |
15 Jul 2019 | CNY | 1.81 | 1.85 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 4,954,025 |
12 Jul 2019 | CNY | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 3,472,001 |
11 Jul 2019 | CNY | 1.81 | 1.84 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 4,032,800 |
10 Jul 2019 | CNY | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,249,347 |
9 Jul 2019 | CNY | 1.8 | 1.82 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,742,300 |
8 Jul 2019 | CNY | 1.85 | 1.85 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 6,674,900 |
5 Jul 2019 | CNY | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 4,602,943 |
4 Jul 2019 | CNY | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 4,507,943 |
3 Jul 2019 | CNY | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 7,270,100 |
2 Jul 2019 | CNY | 1.88 | 1.96 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 12,026,423 |
1 Jul 2019 | CNY | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 9,288,313 |
28 Jun 2019 | CNY | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 8,247,428 |
27 Jun 2019 | CNY | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 5,817,627 |
26 Jun 2019 | CNY | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 6,616,355 |
25 Jun 2019 | CNY | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 4,898,120 |
24 Jun 2019 | CNY | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 4,579,637 |
21 Jun 2019 | CNY | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | +0.05 (+2.78%) | 10,390,315 |
20 Jun 2019 | CNY | 1.79 | 1.81 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 5,776,200 |
19 Jun 2019 | CNY | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 4,063,301 |
18 Jun 2019 | CNY | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 2,970,300 |
17 Jun 2019 | CNY | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 5,750,249 |
14 Jun 2019 | CNY | 1.85 | 1.86 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 5,461,800 |
13 Jun 2019 | CNY | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | +0.03 (+1.65%) | 8,112,901 |
12 Jun 2019 | CNY | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 5,652,201 |
11 Jun 2019 | CNY | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | +0.06 (+3.39%) | 6,243,975 |