Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 5.99 | 6.13 | 5.7 | 5.89 | 5.89 | -0.14 (-2.32%) | 13,238,039 |
19 Jul 2019 | CNY | 6.02 | 6.12 | 5.99 | 6.03 | 6.03 | 0.0 (0.0%) | 12,435,946 |
18 Jul 2019 | CNY | 6.11 | 6.17 | 5.94 | 6.03 | 6.03 | -0.06 (-0.99%) | 14,902,100 |
17 Jul 2019 | CNY | 6.3 | 6.34 | 6.05 | 6.09 | 6.09 | -0.21 (-3.33%) | 21,851,838 |
16 Jul 2019 | CNY | 6.27 | 6.43 | 6.21 | 6.3 | 6.3 | +0.04 (+0.64%) | 15,733,213 |
15 Jul 2019 | CNY | 6.38 | 6.51 | 6.24 | 6.26 | 6.26 | -0.19 (-2.95%) | 26,439,391 |
12 Jul 2019 | CNY | 6.14 | 6.52 | 6.11 | 6.45 | 6.45 | +0.39 (+6.44%) | 40,894,536 |
11 Jul 2019 | CNY | 6.21 | 6.26 | 6.03 | 6.06 | 6.06 | 0.0 (0.0%) | 20,105,398 |
10 Jul 2019 | CNY | 6.11 | 6.37 | 5.98 | 6.06 | 6.06 | -0.01 (-0.16%) | 26,745,876 |
9 Jul 2019 | CNY | 6.12 | 6.16 | 5.93 | 6.07 | 6.07 | -0.12 (-1.94%) | 28,785,946 |
8 Jul 2019 | CNY | 6.24 | 6.33 | 6.08 | 6.19 | 6.19 | +0.02 (+0.32%) | 27,457,376 |
5 Jul 2019 | CNY | 6.16 | 6.47 | 6.13 | 6.17 | 6.17 | -0.08 (-1.28%) | 34,996,121 |
4 Jul 2019 | CNY | 6.1 | 6.29 | 6 | 6.25 | 6.25 | +0.15 (+2.46%) | 35,156,728 |
3 Jul 2019 | CNY | 5.72 | 6.3 | 5.69 | 6.1 | 6.1 | +0.36 (+6.27%) | 57,955,803 |
2 Jul 2019 | CNY | 5.67 | 5.76 | 5.58 | 5.74 | 5.74 | +0.06 (+1.06%) | 17,250,902 |
1 Jul 2019 | CNY | 5.46 | 5.8 | 5.4 | 5.68 | 5.68 | +0.3 (+5.58%) | 30,185,150 |
28 Jun 2019 | CNY | 5.39 | 5.45 | 5.32 | 5.38 | 5.38 | -0.03 (-0.55%) | 9,151,059 |
27 Jun 2019 | CNY | 5.43 | 5.5 | 5.32 | 5.41 | 5.41 | +0.02 (+0.37%) | 12,615,268 |
26 Jun 2019 | CNY | 5.3 | 5.53 | 5.26 | 5.39 | 5.39 | +0.11 (+2.08%) | 20,836,543 |
25 Jun 2019 | CNY | 5.41 | 5.44 | 5.19 | 5.28 | 5.28 | -0.2 (-3.65%) | 17,082,043 |
24 Jun 2019 | CNY | 5.08 | 5.48 | 5.04 | 5.48 | 5.48 | +0.39 (+7.66%) | 29,581,625 |
21 Jun 2019 | CNY | 5.11 | 5.15 | 5.03 | 5.09 | 5.09 | -0.02 (-0.39%) | 13,376,812 |
20 Jun 2019 | CNY | 5.09 | 5.19 | 4.98 | 5.11 | 5.11 | +0.04 (+0.79%) | 15,667,968 |
19 Jun 2019 | CNY | 4.99 | 5.1 | 4.94 | 5.07 | 5.07 | +0.13 (+2.63%) | 15,370,692 |
18 Jun 2019 | CNY | 4.97 | 4.98 | 4.8 | 4.94 | 4.94 | -0.02 (-0.40%) | 8,799,500 |
17 Jun 2019 | CNY | 4.97 | 4.99 | 4.88 | 4.96 | 4.96 | +0.02 (+0.40%) | 5,097,492 |
14 Jun 2019 | CNY | 5.11 | 5.11 | 4.86 | 4.94 | 4.94 | -0.14 (-2.76%) | 11,194,750 |
13 Jun 2019 | CNY | 5.07 | 5.1 | 4.98 | 5.08 | 5.08 | 0.0 (0.0%) | 8,836,900 |
12 Jun 2019 | CNY | 5.16 | 5.2 | 5.04 | 5.08 | 5.08 | -0.09 (-1.74%) | 13,202,020 |
11 Jun 2019 | CNY | 4.96 | 5.19 | 4.93 | 5.17 | 5.17 | +0.24 (+4.87%) | 16,713,259 |