Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 4.09 | 4.13 | 3.99 | 4.11 | 4.11 | +0.03 (+0.74%) | 5,068,099 |
12 Jul 2019 | CNY | 4.06 | 4.09 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 3,253,061 |
11 Jul 2019 | CNY | 4.07 | 4.1 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 4,724,045 |
10 Jul 2019 | CNY | 4.08 | 4.1 | 4.01 | 4.04 | 4.04 | -0.05 (-1.22%) | 3,110,057 |
9 Jul 2019 | CNY | 4.07 | 4.11 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 3,134,595 |
8 Jul 2019 | CNY | 4.26 | 4.26 | 4.04 | 4.07 | 4.07 | -0.19 (-4.46%) | 7,913,286 |
5 Jul 2019 | CNY | 4.25 | 4.27 | 4.2 | 4.26 | 4.26 | +0.01 (+0.24%) | 4,620,955 |
4 Jul 2019 | CNY | 4.22 | 4.33 | 4.21 | 4.25 | 4.25 | +0.03 (+0.71%) | 6,629,466 |
3 Jul 2019 | CNY | 4.28 | 4.28 | 4.19 | 4.22 | 4.22 | -0.05 (-1.17%) | 6,688,395 |
2 Jul 2019 | CNY | 4.31 | 4.31 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 8,289,024 |
1 Jul 2019 | CNY | 4.25 | 4.33 | 4.23 | 4.3 | 4.3 | +0.12 (+2.87%) | 9,430,142 |
28 Jun 2019 | CNY | 4.24 | 4.25 | 4.14 | 4.18 | 4.18 | -0.07 (-1.65%) | 6,226,978 |
27 Jun 2019 | CNY | 4.23 | 4.28 | 4.2 | 4.25 | 4.25 | +0.06 (+1.43%) | 7,309,762 |
26 Jun 2019 | CNY | 4.16 | 4.23 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 4,816,026 |
25 Jun 2019 | CNY | 4.27 | 4.3 | 4.18 | 4.21 | 4.21 | -0.07 (-1.64%) | 8,400,931 |
24 Jun 2019 | CNY | 4.3 | 4.33 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 8,406,933 |
21 Jun 2019 | CNY | 4.33 | 4.4 | 4.24 | 4.29 | 4.29 | -0.11 (-2.50%) | 26,720,994 |
20 Jun 2019 | CNY | 4.1 | 4.5 | 4.08 | 4.4 | 4.4 | +0.31 (+7.58%) | 35,010,825 |
19 Jun 2019 | CNY | 4.13 | 4.16 | 4.07 | 4.09 | 4.09 | +0.07 (+1.74%) | 7,466,035 |
18 Jun 2019 | CNY | 4.07 | 4.08 | 4.02 | 4.02 | 4.02 | -0.04 (-0.99%) | 3,406,177 |
17 Jun 2019 | CNY | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 4,162,812 |
14 Jun 2019 | CNY | 4.16 | 4.18 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 7,842,267 |
13 Jun 2019 | CNY | 4.05 | 4.17 | 4.04 | 4.13 | 4.13 | +0.08 (+1.98%) | 9,504,313 |
12 Jun 2019 | CNY | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 6,653,062 |
11 Jun 2019 | CNY | 3.92 | 4.07 | 3.91 | 4.06 | 4.06 | +0.16 (+4.10%) | 12,163,063 |
10 Jun 2019 | CNY | 3.9 | 3.92 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 5,476,773 |
6 Jun 2019 | CNY | 3.93 | 3.94 | 3.85 | 3.87 | 3.87 | -0.07 (-1.78%) | 6,725,091 |
5 Jun 2019 | CNY | 3.96 | 3.99 | 3.92 | 3.94 | 3.94 | +0.03 (+0.77%) | 7,260,240 |
4 Jun 2019 | CNY | 3.99 | 3.99 | 3.88 | 3.91 | 3.91 | -0.07 (-1.76%) | 7,814,050 |
3 Jun 2019 | CNY | 4.04 | 4.09 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 7,531,660 |