Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 4.52 | 4.54 | 4.45 | 4.5 | 4.5 | -0.02 (-0.44%) | 1,068,400 |
22 Jul 2019 | CNY | 4.77 | 4.84 | 4.52 | 4.52 | 4.52 | -0.24 (-5.04%) | 3,338,319 |
19 Jul 2019 | CNY | 4.68 | 4.78 | 4.67 | 4.76 | 4.76 | +0.08 (+1.71%) | 2,505,441 |
18 Jul 2019 | CNY | 4.75 | 4.76 | 4.59 | 4.68 | 4.68 | -0.05 (-1.06%) | 2,318,914 |
17 Jul 2019 | CNY | 4.75 | 4.78 | 4.69 | 4.73 | 4.73 | -0.09 (-1.87%) | 2,367,702 |
16 Jul 2019 | CNY | 4.64 | 4.85 | 4.6 | 4.82 | 4.82 | +0.19 (+4.10%) | 3,948,575 |
15 Jul 2019 | CNY | 4.59 | 4.66 | 4.56 | 4.63 | 4.63 | 0.0 (0.0%) | 1,256,400 |
12 Jul 2019 | CNY | 4.58 | 4.65 | 4.58 | 4.63 | 4.63 | +0.04 (+0.87%) | 897,427 |
11 Jul 2019 | CNY | 4.6 | 4.65 | 4.57 | 4.59 | 4.59 | +0.03 (+0.66%) | 817,000 |
10 Jul 2019 | CNY | 4.66 | 4.67 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 1,270,019 |
9 Jul 2019 | CNY | 4.65 | 4.68 | 4.6 | 4.63 | 4.63 | +0.01 (+0.22%) | 1,103,165 |
8 Jul 2019 | CNY | 4.78 | 4.79 | 4.62 | 4.62 | 4.62 | -0.16 (-3.35%) | 2,093,955 |
5 Jul 2019 | CNY | 4.77 | 4.8 | 4.72 | 4.78 | 4.78 | 0.0 (0.0%) | 1,661,552 |
4 Jul 2019 | CNY | 4.75 | 4.85 | 4.72 | 4.78 | 4.78 | +0.03 (+0.63%) | 2,368,700 |
3 Jul 2019 | CNY | 4.72 | 4.76 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 1,098,819 |
2 Jul 2019 | CNY | 4.73 | 4.8 | 4.73 | 4.75 | 4.75 | -0.02 (-0.42%) | 1,995,793 |
1 Jul 2019 | CNY | 4.72 | 4.89 | 4.71 | 4.77 | 4.77 | +0.07 (+1.49%) | 3,056,905 |
28 Jun 2019 | CNY | 4.7 | 4.72 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 1,865,002 |
27 Jun 2019 | CNY | 4.73 | 4.73 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 1,824,834 |
26 Jun 2019 | CNY | 4.68 | 4.73 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 1,543,621 |
25 Jun 2019 | CNY | 4.73 | 4.75 | 4.64 | 4.68 | 4.68 | -0.07 (-1.47%) | 1,687,211 |
24 Jun 2019 | CNY | 4.78 | 4.83 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 1,449,653 |
21 Jun 2019 | CNY | 4.79 | 4.87 | 4.78 | 4.8 | 4.8 | +0.01 (+0.21%) | 2,851,659 |
20 Jun 2019 | CNY | 4.74 | 4.8 | 4.66 | 4.79 | 4.79 | +0.05 (+1.05%) | 2,297,586 |
19 Jun 2019 | CNY | 4.69 | 4.77 | 4.69 | 4.74 | 4.74 | +0.1 (+2.16%) | 2,351,936 |
18 Jun 2019 | CNY | 4.73 | 4.74 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 928,801 |
17 Jun 2019 | CNY | 4.65 | 4.69 | 4.59 | 4.69 | 4.69 | +0.04 (+0.86%) | 1,511,508 |
14 Jun 2019 | CNY | 4.73 | 4.79 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 1,879,147 |
13 Jun 2019 | CNY | 4.69 | 4.71 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 1,311,143 |
12 Jun 2019 | CNY | 4.74 | 4.75 | 4.65 | 4.69 | 4.69 | -0.05 (-1.05%) | 1,952,868 |