Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | CNY | 1.85 | 1.91 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 21,913,604 |
18 Jul 2019 | CNY | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 17,394,157 |
17 Jul 2019 | CNY | 1.92 | 1.95 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 25,021,083 |
16 Jul 2019 | CNY | 1.87 | 1.94 | 1.86 | 1.93 | 1.93 | +0.05 (+2.66%) | 32,512,611 |
15 Jul 2019 | CNY | 1.86 | 1.9 | 1.81 | 1.88 | 1.88 | +0.01 (+0.53%) | 35,921,013 |
12 Jul 2019 | CNY | 1.91 | 1.92 | 1.82 | 1.87 | 1.87 | -0.05 (-2.60%) | 48,113,741 |
11 Jul 2019 | CNY | 1.95 | 1.96 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 30,847,636 |
10 Jul 2019 | CNY | 1.98 | 2 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 34,389,878 |
9 Jul 2019 | CNY | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 19,204,091 |
8 Jul 2019 | CNY | 2.04 | 2.05 | 1.97 | 1.98 | 1.98 | -0.07 (-3.41%) | 37,862,158 |
5 Jul 2019 | CNY | 2.03 | 2.07 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 29,075,147 |
4 Jul 2019 | CNY | 2.06 | 2.1 | 2.03 | 2.04 | 2.04 | -0.06 (-2.86%) | 52,790,469 |
3 Jul 2019 | CNY | 2.09 | 2.11 | 2.03 | 2.1 | 2.1 | -0.13 (-5.83%) | 95,360,796 |
2 Jul 2019 | CNY | 2.22 | 2.24 | 2.19 | 2.23 | 2.23 | +0.02 (+0.90%) | 31,283,400 |
1 Jul 2019 | CNY | 2.18 | 2.22 | 2.17 | 2.21 | 2.21 | +0.07 (+3.27%) | 34,141,678 |
28 Jun 2019 | CNY | 2.21 | 2.21 | 2.11 | 2.14 | 2.14 | -0.07 (-3.17%) | 31,287,783 |
27 Jun 2019 | CNY | 2.22 | 2.23 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 32,491,787 |
26 Jun 2019 | CNY | 2.2 | 2.23 | 2.17 | 2.2 | 2.2 | -0.01 (-0.45%) | 23,980,264 |
25 Jun 2019 | CNY | 2.25 | 2.27 | 2.17 | 2.21 | 2.21 | -0.04 (-1.78%) | 34,847,427 |
24 Jun 2019 | CNY | 2.2 | 2.32 | 2.18 | 2.25 | 2.25 | +0.04 (+1.81%) | 72,499,361 |
21 Jun 2019 | CNY | 2.17 | 2.24 | 2.15 | 2.21 | 2.21 | +0.08 (+3.76%) | 70,674,305 |
20 Jun 2019 | CNY | 2.09 | 2.14 | 2.06 | 2.13 | 2.13 | +0.04 (+1.91%) | 37,725,644 |
19 Jun 2019 | CNY | 2.14 | 2.16 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 32,492,200 |
18 Jun 2019 | CNY | 2.08 | 2.11 | 2.03 | 2.09 | 2.09 | -0.02 (-0.95%) | 39,946,560 |
17 Jun 2019 | CNY | 2.08 | 2.14 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 22,448,200 |
14 Jun 2019 | CNY | 2.17 | 2.18 | 2.09 | 2.11 | 2.11 | -0.08 (-3.65%) | 40,382,854 |
13 Jun 2019 | CNY | 2.08 | 2.22 | 2.07 | 2.19 | 2.19 | +0.12 (+5.80%) | 70,392,091 |
12 Jun 2019 | CNY | 2.09 | 2.12 | 2.06 | 2.07 | 2.07 | -0.05 (-2.36%) | 44,207,703 |
11 Jun 2019 | CNY | 2.03 | 2.12 | 2.01 | 2.12 | 2.12 | +0.09 (+4.43%) | 62,791,299 |
10 Jun 2019 | CNY | 2 | 2.06 | 1.99 | 2.03 | 2.03 | +0.04 (+2.01%) | 24,791,223 |