Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 5.56 | 5.57 | 5.37 | 5.53 | 5.53 | -0.01 (-0.18%) | 5,466,060 |
12 Jul 2019 | CNY | 5.59 | 5.59 | 5.52 | 5.54 | 5.54 | +0.01 (+0.18%) | 4,047,558 |
11 Jul 2019 | CNY | 5.57 | 5.63 | 5.52 | 5.53 | 5.53 | -0.04 (-0.72%) | 4,443,300 |
10 Jul 2019 | CNY | 5.68 | 5.71 | 5.55 | 5.57 | 5.57 | -0.1 (-1.76%) | 5,468,490 |
9 Jul 2019 | CNY | 5.67 | 5.72 | 5.65 | 5.67 | 5.67 | 0.0 (0.0%) | 3,492,541 |
8 Jul 2019 | CNY | 5.79 | 5.8 | 5.65 | 5.67 | 5.67 | -0.18 (-3.08%) | 7,526,015 |
5 Jul 2019 | CNY | 5.82 | 5.86 | 5.78 | 5.85 | 5.85 | +0.04 (+0.69%) | 4,438,272 |
4 Jul 2019 | CNY | 5.81 | 5.86 | 5.8 | 5.81 | 5.81 | -0.01 (-0.17%) | 5,529,640 |
3 Jul 2019 | CNY | 5.85 | 5.9 | 5.81 | 5.82 | 5.82 | -0.09 (-1.52%) | 6,624,680 |
2 Jul 2019 | CNY | 5.89 | 5.93 | 5.85 | 5.91 | 5.91 | +0.04 (+0.68%) | 8,271,158 |
1 Jul 2019 | CNY | 5.88 | 5.93 | 5.85 | 5.87 | 5.87 | +0.08 (+1.38%) | 8,842,056 |
28 Jun 2019 | CNY | 5.88 | 5.88 | 5.76 | 5.79 | 5.79 | -0.07 (-1.19%) | 5,484,656 |
27 Jun 2019 | CNY | 5.86 | 5.95 | 5.84 | 5.86 | 5.86 | 0.0 (0.0%) | 6,755,423 |
26 Jun 2019 | CNY | 5.88 | 5.91 | 5.81 | 5.86 | 5.86 | -0.02 (-0.34%) | 5,258,977 |
25 Jun 2019 | CNY | 5.93 | 5.96 | 5.77 | 5.88 | 5.88 | -0.09 (-1.51%) | 10,179,509 |
24 Jun 2019 | CNY | 5.85 | 6.1 | 5.85 | 5.97 | 5.97 | +0.14 (+2.40%) | 18,294,034 |
21 Jun 2019 | CNY | 5.76 | 5.85 | 5.76 | 5.83 | 5.83 | +0.07 (+1.22%) | 8,682,074 |
20 Jun 2019 | CNY | 5.7 | 5.79 | 5.66 | 5.76 | 5.76 | +0.06 (+1.05%) | 7,084,954 |
19 Jun 2019 | CNY | 5.72 | 5.78 | 5.69 | 5.7 | 5.7 | +0.07 (+1.24%) | 6,333,500 |
18 Jun 2019 | CNY | 5.67 | 5.67 | 5.58 | 5.63 | 5.63 | -0.03 (-0.53%) | 4,556,620 |
17 Jun 2019 | CNY | 5.61 | 5.68 | 5.53 | 5.66 | 5.66 | +0.05 (+0.89%) | 7,423,260 |
14 Jun 2019 | CNY | 5.72 | 5.73 | 5.6 | 5.61 | 5.61 | -0.11 (-1.92%) | 5,669,961 |
13 Jun 2019 | CNY | 5.73 | 5.73 | 5.64 | 5.72 | 5.72 | -0.02 (-0.35%) | 5,572,532 |
12 Jun 2019 | CNY | 5.82 | 5.82 | 5.73 | 5.74 | 5.74 | -0.08 (-1.37%) | 7,135,900 |
11 Jun 2019 | CNY | 5.61 | 5.84 | 5.6 | 5.82 | 5.82 | +0.22 (+3.93%) | 10,914,969 |
10 Jun 2019 | CNY | 5.64 | 5.65 | 5.53 | 5.6 | 5.6 | -0.03 (-0.53%) | 4,768,383 |
6 Jun 2019 | CNY | 5.8 | 5.8 | 5.63 | 5.63 | 5.63 | -0.16 (-2.76%) | 7,084,363 |
5 Jun 2019 | CNY | 5.85 | 5.87 | 5.77 | 5.79 | 5.79 | -0.01 (-0.17%) | 6,554,201 |
4 Jun 2019 | CNY | 5.78 | 5.83 | 5.73 | 5.8 | 5.8 | +0.01 (+0.17%) | 7,343,190 |
3 Jun 2019 | CNY | 5.91 | 5.92 | 5.74 | 5.79 | 5.79 | -0.13 (-2.20%) | 9,121,227 |