Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 2.58 | 2.6 | 2.53 | 2.59 | 2.59 | 0.0 (0.0%) | 14,146,439 |
12 Jul 2019 | CNY | 2.55 | 2.62 | 2.54 | 2.59 | 2.59 | +0.04 (+1.57%) | 14,394,003 |
11 Jul 2019 | CNY | 2.55 | 2.57 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 9,790,535 |
10 Jul 2019 | CNY | 2.57 | 2.59 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 11,303,472 |
9 Jul 2019 | CNY | 2.55 | 2.58 | 2.53 | 2.56 | 2.56 | 0.0 (0.0%) | 15,539,000 |
8 Jul 2019 | CNY | 2.66 | 2.67 | 2.53 | 2.56 | 2.56 | -0.1 (-3.76%) | 20,493,304 |
5 Jul 2019 | CNY | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 8,683,144 |
4 Jul 2019 | CNY | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 13,046,650 |
3 Jul 2019 | CNY | 2.7 | 2.7 | 2.66 | 2.66 | 2.66 | -0.05 (-1.85%) | 12,121,106 |
2 Jul 2019 | CNY | 2.68 | 2.75 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 27,946,829 |
1 Jul 2019 | CNY | 2.66 | 2.7 | 2.65 | 2.69 | 2.69 | +0.06 (+2.28%) | 19,545,168 |
28 Jun 2019 | CNY | 2.69 | 2.69 | 2.61 | 2.63 | 2.63 | -0.05 (-1.87%) | 16,653,520 |
27 Jun 2019 | CNY | 2.65 | 2.69 | 2.65 | 2.68 | 2.68 | +0.03 (+1.13%) | 16,454,338 |
26 Jun 2019 | CNY | 2.64 | 2.68 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 11,416,396 |
25 Jun 2019 | CNY | 2.7 | 2.7 | 2.62 | 2.65 | 2.65 | -0.06 (-2.21%) | 17,652,768 |
24 Jun 2019 | CNY | 2.7 | 2.73 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 20,765,898 |
21 Jun 2019 | CNY | 2.65 | 2.72 | 2.65 | 2.69 | 2.69 | +0.03 (+1.13%) | 28,685,366 |
20 Jun 2019 | CNY | 2.61 | 2.67 | 2.59 | 2.66 | 2.66 | +0.04 (+1.53%) | 22,858,840 |
19 Jun 2019 | CNY | 2.65 | 2.68 | 2.62 | 2.62 | 2.62 | +0.01 (+0.38%) | 18,222,070 |
18 Jun 2019 | CNY | 2.6 | 2.63 | 2.58 | 2.61 | 2.61 | +0.01 (+0.38%) | 10,068,620 |
17 Jun 2019 | CNY | 2.6 | 2.62 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 12,596,100 |
14 Jun 2019 | CNY | 2.7 | 2.7 | 2.59 | 2.6 | 2.6 | -0.1 (-3.70%) | 27,588,731 |
13 Jun 2019 | CNY | 2.66 | 2.74 | 2.64 | 2.7 | 2.7 | +0.08 (+3.05%) | 33,718,970 |
12 Jun 2019 | CNY | 2.64 | 2.65 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 19,649,219 |
11 Jun 2019 | CNY | 2.58 | 2.63 | 2.55 | 2.62 | 2.62 | +0.07 (+2.75%) | 24,393,692 |
10 Jun 2019 | CNY | 2.52 | 2.56 | 2.5 | 2.55 | 2.55 | +0.03 (+1.19%) | 12,347,509 |
6 Jun 2019 | CNY | 2.52 | 2.53 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 12,791,000 |
5 Jun 2019 | CNY | 2.58 | 2.6 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 15,737,438 |
4 Jun 2019 | CNY | 2.52 | 2.64 | 2.49 | 2.56 | 2.56 | +0.05 (+1.99%) | 26,530,302 |
3 Jun 2019 | CNY | 2.59 | 2.61 | 2.5 | 2.51 | 2.51 | -0.07 (-2.71%) | 21,038,268 |