Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | CNY | 5.23 | 5.29 | 5.19 | 5.28 | 5.28 | +0.14 (+2.72%) | 3,246,575 |
28 Jun 2019 | CNY | 5.22 | 5.23 | 5.08 | 5.14 | 5.14 | -0.06 (-1.15%) | 2,146,700 |
27 Jun 2019 | CNY | 5.11 | 5.27 | 5.11 | 5.2 | 5.2 | +0.03 (+0.58%) | 3,236,942 |
26 Jun 2019 | CNY | 5.09 | 5.19 | 5.06 | 5.17 | 5.17 | +0.06 (+1.17%) | 2,670,188 |
25 Jun 2019 | CNY | 5.18 | 5.18 | 5.03 | 5.11 | 5.11 | -0.06 (-1.16%) | 2,313,282 |
24 Jun 2019 | CNY | 5.15 | 5.17 | 5.11 | 5.17 | 5.17 | +0.02 (+0.39%) | 2,584,138 |
21 Jun 2019 | CNY | 5.11 | 5.25 | 5.11 | 5.15 | 5.15 | +0.07 (+1.38%) | 4,669,321 |
20 Jun 2019 | CNY | 4.95 | 5.15 | 4.85 | 5.08 | 5.08 | +0.04 (+0.79%) | 6,338,094 |
19 Jun 2019 | CNY | 5.11 | 5.39 | 5.03 | 5.04 | 5.04 | +0.14 (+2.86%) | 7,430,303 |
18 Jun 2019 | CNY | 4.99 | 5.01 | 4.88 | 4.9 | 4.9 | -0.09 (-1.80%) | 1,330,501 |
17 Jun 2019 | CNY | 4.96 | 4.99 | 4.82 | 4.99 | 4.99 | +0.07 (+1.42%) | 1,256,300 |
14 Jun 2019 | CNY | 5.1 | 5.13 | 4.89 | 4.92 | 4.92 | -0.18 (-3.53%) | 2,417,866 |
13 Jun 2019 | CNY | 5.07 | 5.11 | 5.02 | 5.1 | 5.1 | +0.07 (+1.39%) | 1,688,302 |
12 Jun 2019 | CNY | 5.1 | 5.14 | 4.98 | 5.03 | 5.03 | -0.06 (-1.18%) | 1,890,900 |
11 Jun 2019 | CNY | 4.89 | 5.11 | 4.89 | 5.09 | 5.09 | +0.15 (+3.04%) | 2,152,902 |
10 Jun 2019 | CNY | 4.99 | 4.99 | 4.88 | 4.94 | 4.94 | +0.01 (+0.20%) | 1,587,500 |
6 Jun 2019 | CNY | 5 | 5.07 | 4.87 | 4.93 | 4.93 | -0.07 (-1.40%) | 1,591,802 |
5 Jun 2019 | CNY | 5.01 | 5.1 | 4.99 | 5 | 5 | +0.02 (+0.40%) | 2,004,532 |
4 Jun 2019 | CNY | 5.05 | 5.07 | 4.95 | 4.98 | 4.98 | -0.1 (-1.97%) | 1,945,100 |
3 Jun 2019 | CNY | 5.11 | 5.13 | 4.98 | 5.08 | 5.08 | -0.02 (-0.39%) | 2,618,906 |
31 May 2019 | CNY | 5.14 | 5.19 | 5.07 | 5.1 | 5.1 | -0.04 (-0.78%) | 1,485,667 |
30 May 2019 | CNY | 5.18 | 5.21 | 5.01 | 5.14 | 5.14 | -0.03 (-0.58%) | 2,282,156 |
29 May 2019 | CNY | 5.19 | 5.23 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 1,310,500 |
28 May 2019 | CNY | 5.12 | 5.25 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 2,394,917 |
27 May 2019 | CNY | 4.96 | 5.17 | 4.96 | 5.15 | 5.15 | +0.16 (+3.21%) | 2,269,907 |
24 May 2019 | CNY | 5 | 5.06 | 4.93 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,683,200 |
23 May 2019 | CNY | 5.12 | 5.19 | 4.93 | 4.96 | 4.96 | -0.19 (-3.69%) | 2,473,217 |
22 May 2019 | CNY | 5.25 | 5.32 | 5.1 | 5.15 | 5.15 | -0.06 (-1.15%) | 2,333,100 |
21 May 2019 | CNY | 5.07 | 5.22 | 4.98 | 5.21 | 5.21 | +0.16 (+3.17%) | 2,313,022 |
20 May 2019 | CNY | 5 | 5.11 | 4.88 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,586,300 |