Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 4.81 | 4.88 | 4.76 | 4.88 | 4.88 | +0.04 (+0.83%) | 4,000,864 |
22 Jul 2019 | CNY | 4.82 | 4.95 | 4.77 | 4.84 | 4.84 | -0.03 (-0.62%) | 6,882,418 |
19 Jul 2019 | CNY | 4.78 | 4.87 | 4.72 | 4.87 | 4.87 | +0.09 (+1.88%) | 2,899,800 |
18 Jul 2019 | CNY | 4.75 | 4.78 | 4.68 | 4.78 | 4.78 | -0.02 (-0.42%) | 3,454,660 |
17 Jul 2019 | CNY | 4.78 | 4.8 | 4.69 | 4.8 | 4.8 | +0.03 (+0.63%) | 3,421,825 |
16 Jul 2019 | CNY | 4.78 | 4.82 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 5,272,956 |
15 Jul 2019 | CNY | 4.81 | 4.87 | 4.74 | 4.78 | 4.78 | -0.07 (-1.44%) | 7,883,640 |
12 Jul 2019 | CNY | 4.88 | 4.88 | 4.81 | 4.85 | 4.85 | -0.07 (-1.42%) | 1,703,400 |
11 Jul 2019 | CNY | 4.9 | 4.92 | 4.83 | 4.92 | 4.92 | -0.01 (-0.20%) | 3,762,542 |
10 Jul 2019 | CNY | 4.8 | 4.97 | 4.76 | 4.93 | 4.93 | +0.04 (+0.82%) | 2,689,840 |
9 Jul 2019 | CNY | 4.82 | 4.89 | 4.66 | 4.89 | 4.89 | +0.07 (+1.45%) | 5,794,900 |
8 Jul 2019 | CNY | 4.86 | 4.93 | 4.78 | 4.82 | 4.82 | -0.13 (-2.63%) | 3,361,800 |
5 Jul 2019 | CNY | 4.92 | 4.95 | 4.85 | 4.95 | 4.95 | +0.03 (+0.61%) | 1,604,802 |
4 Jul 2019 | CNY | 4.93 | 4.97 | 4.89 | 4.92 | 4.92 | -0.05 (-1.01%) | 2,247,945 |
3 Jul 2019 | CNY | 4.94 | 4.97 | 4.83 | 4.97 | 4.97 | 0.0 (0.0%) | 2,603,100 |
2 Jul 2019 | CNY | 5 | 5.04 | 4.97 | 4.97 | 4.97 | -0.06 (-1.19%) | 4,691,861 |
1 Jul 2019 | CNY | 4.99 | 5.07 | 4.93 | 5.03 | 5.03 | -0.02 (-0.40%) | 3,959,921 |
28 Jun 2019 | CNY | 4.96 | 5.05 | 4.8 | 5.05 | 5.05 | +0.11 (+2.23%) | 3,289,000 |
27 Jun 2019 | CNY | 5.03 | 5.1 | 4.92 | 4.94 | 4.94 | -0.07 (-1.40%) | 4,301,000 |
26 Jun 2019 | CNY | 5.09 | 5.12 | 5 | 5.01 | 5.01 | -0.15 (-2.91%) | 5,381,572 |
25 Jun 2019 | CNY | 5.23 | 5.23 | 5.04 | 5.16 | 5.16 | -0.04 (-0.77%) | 7,862,261 |
24 Jun 2019 | CNY | 5.21 | 5.28 | 5.15 | 5.2 | 5.2 | -0.02 (-0.38%) | 4,685,300 |
21 Jun 2019 | CNY | 5.2 | 5.28 | 5.18 | 5.22 | 5.22 | +0.06 (+1.16%) | 3,752,016 |
20 Jun 2019 | CNY | 5.2 | 5.22 | 5.08 | 5.16 | 5.16 | -0.01 (-0.19%) | 2,436,158 |
19 Jun 2019 | CNY | 5.28 | 5.32 | 5.17 | 5.17 | 5.17 | -0.11 (-2.08%) | 4,973,700 |
18 Jun 2019 | CNY | 5.26 | 5.31 | 5.12 | 5.28 | 5.28 | +0.04 (+0.76%) | 4,256,467 |
17 Jun 2019 | CNY | 5.3 | 5.33 | 5.12 | 5.24 | 5.24 | -0.05 (-0.95%) | 2,472,539 |
14 Jun 2019 | CNY | 5.24 | 5.44 | 5.13 | 5.29 | 5.29 | -0.01 (-0.19%) | 4,275,633 |
13 Jun 2019 | CNY | 4.96 | 5.42 | 4.95 | 5.3 | 5.3 | +0.26 (+5.16%) | 5,727,791 |
12 Jun 2019 | CNY | 4.79 | 5.04 | 4.72 | 5.04 | 5.04 | +0.24 (+5%) | 3,749,579 |