Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 5.0237 | 5.142 | 4.9882 | 5.1302 | 5.1302 | +0.095 (+1.88%) | 18,123,565 |
12 Jul 2019 | CNY | 4.9823 | 5.0651 | 4.9527 | 5.0355 | 5.0355 | +0.047 (+0.95%) | 13,266,606 |
11 Jul 2019 | CNY | 4.9823 | 5.0414 | 4.9586 | 4.9882 | 4.9882 | +0.018 (+0.36%) | 10,261,485 |
10 Jul 2019 | CNY | 5.0178 | 5.0414 | 4.9586 | 4.9704 | 4.9704 | -0.071 (-1.41%) | 12,612,938 |
9 Jul 2019 | CNY | 5.0533 | 5.0769 | 4.9586 | 5.0414 | 5.0414 | 0.0 (0.0%) | 16,002,103 |
8 Jul 2019 | CNY | 5.2308 | 5.2367 | 5.0296 | 5.0414 | 5.0414 | -0.207 (-3.95%) | 27,814,748 |
5 Jul 2019 | CNY | 5.1657 | 5.2959 | 5.1479 | 5.2485 | 5.2485 | +0.071 (+1.37%) | 40,956,960 |
4 Jul 2019 | CNY | 5.1479 | 5.2071 | 5.1183 | 5.1775 | 5.1775 | +0.012 (+0.23%) | 19,633,135 |
3 Jul 2019 | CNY | 5.1775 | 5.1953 | 5.0947 | 5.1657 | 5.1657 | -0.012 (-0.23%) | 20,687,159 |
2 Jul 2019 | CNY | 5.1361 | 5.2308 | 5.1183 | 5.1775 | 5.1775 | +0.03 (+0.57%) | 26,439,441 |
1 Jul 2019 | CNY | 5.0947 | 5.1716 | 5.0651 | 5.1479 | 5.1479 | +0.124 (+2.47%) | 29,759,713 |
28 Jun 2019 | CNY | 5.1183 | 5.1183 | 5 | 5.0237 | 5.0237 | -0.106 (-2.08%) | 22,747,677 |
27 Jun 2019 | CNY | 5.1361 | 5.1657 | 5.1124 | 5.1302 | 5.1302 | +0.006 (+0.12%) | 21,941,537 |
26 Jun 2019 | CNY | 5.1361 | 5.1716 | 5.1065 | 5.1243 | 5.1243 | -0.03 (-0.57%) | 15,353,528 |
25 Jun 2019 | CNY | 5.2367 | 5.2367 | 5.0592 | 5.1539 | 5.1539 | -0.053 (-1.02%) | 29,586,987 |
24 Jun 2019 | CNY | 5.1124 | 5.2604 | 5.1124 | 5.2071 | 5.2071 | +0.077 (+1.50%) | 39,672,101 |
21 Jun 2019 | CNY | 5.1243 | 5.1539 | 5.0947 | 5.1302 | 5.1302 | -0.106 (-2.03%) | 30,991,527 |
20 Jun 2019 | CNY | 5.1006 | 5.2426 | 5.0947 | 5.2367 | 5.2367 | +0.118 (+2.31%) | 30,398,699 |
19 Jun 2019 | CNY | 5.1775 | 5.2012 | 5.1065 | 5.1183 | 5.1183 | +0.041 (+0.82%) | 19,920,537 |
18 Jun 2019 | CNY | 5.0947 | 5.1243 | 5.0533 | 5.0769 | 5.0769 | -0.053 (-1.04%) | 13,294,124 |
17 Jun 2019 | CNY | 5.0888 | 5.213 | 5.0651 | 5.1302 | 5.1302 | +0.059 (+1.17%) | 18,021,377 |
14 Jun 2019 | CNY | 5.1479 | 5.1657 | 5.0651 | 5.071 | 5.071 | -0.077 (-1.49%) | 17,195,719 |
13 Jun 2019 | CNY | 5.1124 | 5.1775 | 5.0769 | 5.1479 | 5.1479 | +0.006 (+0.11%) | 18,894,379 |
12 Jun 2019 | CNY | 5.1834 | 5.2249 | 5.1006 | 5.142 | 5.142 | -0.089 (-1.70%) | 25,833,106 |
11 Jun 2019 | CNY | 5.0237 | 5.2604 | 5.0237 | 5.2308 | 5.2308 | +0.207 (+4.12%) | 34,378,661 |
10 Jun 2019 | CNY | 4.9704 | 5.0473 | 4.9645 | 5.0237 | 5.0237 | +0.065 (+1.31%) | 14,085,274 |
6 Jun 2019 | CNY | 5.0414 | 5.0414 | 4.9467 | 4.9586 | 4.9586 | -0.106 (-2.10%) | 19,513,951 |
5 Jun 2019 | CNY | 5.1065 | 5.1361 | 5.0414 | 5.0651 | 5.0651 | 0.0 (0.0%) | 15,171,366 |
4 Jun 2019 | CNY | 5.0888 | 5.1006 | 5.0296 | 5.0651 | 5.0651 | -0.012 (-0.23%) | 18,436,402 |
3 Jun 2019 | CNY | 5.213 | 5.2367 | 5.0414 | 5.0769 | 5.0769 | -0.154 (-2.94%) | 29,340,485 |