Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | CNY | 5.06 | 5.06 | 4.87 | 4.9 | 4.9 | -0.17 (-3.35%) | 7,662,026 |
5 Jul 2019 | CNY | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 6,446,994 |
4 Jul 2019 | CNY | 5.01 | 5.1 | 5 | 5.06 | 5.06 | +0.05 (+1.00%) | 6,217,698 |
3 Jul 2019 | CNY | 5.07 | 5.07 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 4,936,829 |
2 Jul 2019 | CNY | 5.05 | 5.11 | 5.02 | 5.07 | 5.07 | +0.02 (+0.40%) | 9,398,217 |
1 Jul 2019 | CNY | 5.07 | 5.08 | 5 | 5.05 | 5.05 | +0.1 (+2.02%) | 8,167,560 |
28 Jun 2019 | CNY | 5.04 | 5.04 | 4.89 | 4.95 | 4.95 | -0.04 (-0.80%) | 5,723,376 |
27 Jun 2019 | CNY | 5.02 | 5.06 | 4.96 | 4.99 | 4.99 | 0.0 (0.0%) | 6,897,501 |
26 Jun 2019 | CNY | 4.98 | 5.05 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 6,247,441 |
25 Jun 2019 | CNY | 5.09 | 5.11 | 4.92 | 5 | 5 | -0.12 (-2.34%) | 10,676,499 |
24 Jun 2019 | CNY | 5.14 | 5.15 | 5.05 | 5.12 | 5.12 | -0.02 (-0.39%) | 8,817,601 |
21 Jun 2019 | CNY | 5.13 | 5.19 | 5.1 | 5.14 | 5.14 | +0.05 (+0.98%) | 11,044,397 |
20 Jun 2019 | CNY | 5.05 | 5.15 | 4.98 | 5.09 | 5.09 | +0.05 (+0.99%) | 12,478,872 |
19 Jun 2019 | CNY | 5.11 | 5.16 | 5.01 | 5.04 | 5.04 | +0.03 (+0.60%) | 10,505,847 |
18 Jun 2019 | CNY | 5.11 | 5.14 | 4.99 | 5.01 | 5.01 | -0.03 (-0.60%) | 12,341,172 |
17 Jun 2019 | CNY | 4.9 | 5.04 | 4.84 | 5.04 | 5.04 | +0.21 (+4.35%) | 10,542,865 |
14 Jun 2019 | CNY | 4.92 | 5.18 | 4.83 | 4.83 | 4.83 | -0.12 (-2.42%) | 18,413,101 |
13 Jun 2019 | CNY | 4.88 | 4.97 | 4.82 | 4.95 | 4.95 | +0.06 (+1.23%) | 10,932,917 |
12 Jun 2019 | CNY | 4.82 | 4.91 | 4.81 | 4.89 | 4.89 | +0.02 (+0.41%) | 11,147,898 |
11 Jun 2019 | CNY | 4.69 | 4.87 | 4.69 | 4.87 | 4.87 | +0.17 (+3.62%) | 13,717,930 |
10 Jun 2019 | CNY | 4.65 | 4.73 | 4.6 | 4.7 | 4.7 | +0.05 (+1.08%) | 9,026,458 |
6 Jun 2019 | CNY | 4.63 | 4.68 | 4.53 | 4.65 | 4.65 | 0.0 (0.0%) | 10,857,262 |
5 Jun 2019 | CNY | 4.61 | 4.7 | 4.61 | 4.65 | 4.65 | +0.06 (+1.31%) | 10,764,455 |
4 Jun 2019 | CNY | 4.58 | 4.6 | 4.5 | 4.59 | 4.59 | -0.02 (-0.43%) | 9,370,726 |
3 Jun 2019 | CNY | 4.59 | 4.64 | 4.55 | 4.61 | 4.61 | +0.06 (+1.32%) | 14,035,532 |
31 May 2019 | CNY | 4.63 | 4.66 | 4.54 | 4.55 | 4.55 | -0.08 (-1.73%) | 15,101,390 |
30 May 2019 | CNY | 4.7 | 4.7 | 4.55 | 4.63 | 4.63 | -0.14 (-2.94%) | 19,249,258 |
29 May 2019 | CNY | 4.71 | 4.95 | 4.71 | 4.77 | 4.77 | -0.38 (-7.38%) | 36,836,158 |
28 May 2019 | CNY | 5.15 | 5.2 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 8,020,324 |
27 May 2019 | CNY | 5.09 | 5.17 | 5.03 | 5.15 | 5.15 | +0.1 (+1.98%) | 7,663,694 |