Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 5.6 | 5.68 | 5.6 | 5.68 | 5.68 | +0.07 (+1.25%) | 3,454,256 |
22 Jul 2019 | CNY | 5.68 | 5.72 | 5.6 | 5.61 | 5.61 | -0.08 (-1.41%) | 4,598,127 |
19 Jul 2019 | CNY | 5.62 | 5.73 | 5.62 | 5.69 | 5.69 | +0.07 (+1.25%) | 5,023,198 |
18 Jul 2019 | CNY | 5.67 | 5.69 | 5.61 | 5.62 | 5.62 | -0.09 (-1.58%) | 4,499,882 |
17 Jul 2019 | CNY | 5.69 | 5.74 | 5.66 | 5.71 | 5.71 | +0.03 (+0.53%) | 5,732,143 |
16 Jul 2019 | CNY | 5.65 | 5.71 | 5.64 | 5.68 | 5.68 | 0.0 (0.0%) | 5,532,290 |
15 Jul 2019 | CNY | 5.6 | 5.7 | 5.54 | 5.68 | 5.68 | +0.06 (+1.07%) | 6,893,968 |
12 Jul 2019 | CNY | 5.53 | 5.63 | 5.53 | 5.62 | 5.62 | +0.09 (+1.63%) | 5,703,236 |
11 Jul 2019 | CNY | 5.55 | 5.6 | 5.52 | 5.53 | 5.53 | 0.0 (0.0%) | 3,273,274 |
10 Jul 2019 | CNY | 5.54 | 5.56 | 5.52 | 5.53 | 5.53 | -0.01 (-0.18%) | 2,881,598 |
9 Jul 2019 | CNY | 5.53 | 5.55 | 5.51 | 5.54 | 5.54 | +0.01 (+0.18%) | 3,153,671 |
8 Jul 2019 | CNY | 5.69 | 5.7 | 5.52 | 5.53 | 5.53 | -0.18 (-3.15%) | 8,299,150 |
5 Jul 2019 | CNY | 5.7 | 5.72 | 5.66 | 5.71 | 5.71 | +0.02 (+0.35%) | 5,214,609 |
4 Jul 2019 | CNY | 5.67 | 5.71 | 5.66 | 5.69 | 5.69 | +0.01 (+0.18%) | 5,468,454 |
3 Jul 2019 | CNY | 5.72 | 5.73 | 5.65 | 5.68 | 5.68 | -0.05 (-0.87%) | 5,547,082 |
2 Jul 2019 | CNY | 5.72 | 5.73 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 5,845,204 |
1 Jul 2019 | CNY | 5.72 | 5.74 | 5.67 | 5.73 | 5.73 | +0.09 (+1.60%) | 9,127,425 |
28 Jun 2019 | CNY | 5.68 | 5.69 | 5.61 | 5.64 | 5.64 | -0.05 (-0.88%) | 4,599,515 |
27 Jun 2019 | CNY | 5.7 | 5.76 | 5.67 | 5.69 | 5.69 | +0.01 (+0.18%) | 5,942,153 |
26 Jun 2019 | CNY | 5.68 | 5.71 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,712,000 |
25 Jun 2019 | CNY | 5.78 | 5.78 | 5.63 | 5.7 | 5.7 | -0.07 (-1.21%) | 8,498,187 |
24 Jun 2019 | CNY | 5.8 | 5.81 | 5.73 | 5.77 | 5.77 | -0.02 (-0.35%) | 6,375,764 |
21 Jun 2019 | CNY | 5.78 | 5.85 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 9,887,054 |
20 Jun 2019 | CNY | 5.62 | 5.85 | 5.62 | 5.78 | 5.78 | +0.14 (+2.48%) | 14,234,722 |
19 Jun 2019 | CNY | 5.69 | 5.71 | 5.63 | 5.64 | 5.64 | +0.05 (+0.89%) | 8,408,073 |
18 Jun 2019 | CNY | 5.57 | 5.62 | 5.57 | 5.59 | 5.59 | 0.0 (0.0%) | 4,628,084 |
17 Jun 2019 | CNY | 5.56 | 5.63 | 5.55 | 5.59 | 5.59 | +0.03 (+0.54%) | 4,781,493 |
14 Jun 2019 | CNY | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -0.06 (-1.07%) | 4,961,208 |
13 Jun 2019 | CNY | 5.63 | 5.65 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 4,900,297 |
12 Jun 2019 | CNY | 5.66 | 5.68 | 5.59 | 5.62 | 5.62 | -0.07 (-1.23%) | 7,367,101 |