Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 3.66 | 3.72 | 3.66 | 3.71 | 3.71 | +0.05 (+1.37%) | 1,710,100 |
12 Jul 2019 | CNY | 3.66 | 3.69 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 1,204,701 |
11 Jul 2019 | CNY | 3.69 | 3.72 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 1,624,000 |
10 Jul 2019 | CNY | 3.74 | 3.74 | 3.65 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,958,300 |
9 Jul 2019 | CNY | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,638,400 |
8 Jul 2019 | CNY | 3.88 | 3.88 | 3.71 | 3.73 | 3.73 | -0.15 (-3.87%) | 3,195,201 |
5 Jul 2019 | CNY | 3.87 | 3.88 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 2,024,233 |
4 Jul 2019 | CNY | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 2,808,633 |
3 Jul 2019 | CNY | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 1,983,841 |
2 Jul 2019 | CNY | 3.93 | 3.93 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 2,852,400 |
1 Jul 2019 | CNY | 3.9 | 3.93 | 3.88 | 3.92 | 3.92 | +0.05 (+1.29%) | 5,275,659 |
28 Jun 2019 | CNY | 3.88 | 3.9 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 3,867,350 |
27 Jun 2019 | CNY | 3.89 | 3.9 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 3,836,115 |
26 Jun 2019 | CNY | 3.89 | 3.93 | 3.87 | 3.87 | 3.87 | -0.01 (-0.26%) | 4,459,600 |
25 Jun 2019 | CNY | 3.89 | 3.91 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 3,273,800 |
24 Jun 2019 | CNY | 3.9 | 3.91 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 2,231,400 |
21 Jun 2019 | CNY | 3.86 | 3.9 | 3.83 | 3.9 | 3.9 | +0.05 (+1.30%) | 4,694,400 |
20 Jun 2019 | CNY | 3.79 | 3.87 | 3.79 | 3.85 | 3.85 | +0.05 (+1.32%) | 4,181,596 |
19 Jun 2019 | CNY | 3.82 | 3.84 | 3.78 | 3.8 | 3.8 | +0.03 (+0.80%) | 4,160,024 |
18 Jun 2019 | CNY | 3.76 | 3.79 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 1,389,100 |
17 Jun 2019 | CNY | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 1,834,770 |
14 Jun 2019 | CNY | 3.83 | 3.83 | 3.75 | 3.78 | 3.78 | -0.03 (-0.79%) | 2,400,000 |
13 Jun 2019 | CNY | 3.79 | 3.82 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 2,988,200 |
12 Jun 2019 | CNY | 3.83 | 3.85 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 3,140,700 |
11 Jun 2019 | CNY | 3.7 | 3.88 | 3.69 | 3.81 | 3.81 | +0.11 (+2.97%) | 5,670,700 |
10 Jun 2019 | CNY | 3.67 | 3.71 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 2,230,783 |
6 Jun 2019 | CNY | 3.75 | 3.77 | 3.66 | 3.69 | 3.69 | -0.08 (-2.12%) | 2,471,600 |
5 Jun 2019 | CNY | 3.8 | 3.8 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 2,095,500 |
4 Jun 2019 | CNY | 3.79 | 3.8 | 3.71 | 3.77 | 3.77 | -0.07 (-1.82%) | 3,777,700 |
3 Jun 2019 | CNY | 3.92 | 3.93 | 3.76 | 3.84 | 3.84 | -0.07 (-1.79%) | 6,328,815 |