Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 5.46 | 5.49 | 5.46 | 5.48 | 5.48 | +0.01 (+0.18%) | 1,824,672 |
22 Jul 2019 | CNY | 5.49 | 5.5 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 2,684,036 |
19 Jul 2019 | CNY | 5.46 | 5.51 | 5.46 | 5.48 | 5.48 | +0.02 (+0.37%) | 1,986,385 |
18 Jul 2019 | CNY | 5.48 | 5.49 | 5.46 | 5.46 | 5.46 | -0.03 (-0.55%) | 1,842,904 |
17 Jul 2019 | CNY | 5.53 | 5.53 | 5.48 | 5.49 | 5.49 | -0.04 (-0.72%) | 2,383,817 |
16 Jul 2019 | CNY | 5.53 | 5.53 | 5.5 | 5.53 | 5.53 | 0.0 (0.0%) | 1,566,300 |
15 Jul 2019 | CNY | 5.53 | 5.54 | 5.48 | 5.53 | 5.53 | +0.01 (+0.18%) | 2,681,140 |
12 Jul 2019 | CNY | 5.51 | 5.54 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 1,951,984 |
11 Jul 2019 | CNY | 5.55 | 5.57 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 2,345,390 |
10 Jul 2019 | CNY | 5.58 | 5.58 | 5.52 | 5.54 | 5.54 | -0.04 (-0.72%) | 2,030,881 |
9 Jul 2019 | CNY | 5.56 | 5.6 | 5.54 | 5.58 | 5.58 | +0.01 (+0.18%) | 2,026,033 |
8 Jul 2019 | CNY | 5.66 | 5.68 | 5.56 | 5.57 | 5.57 | -0.12 (-2.11%) | 3,782,198 |
5 Jul 2019 | CNY | 5.73 | 5.73 | 5.68 | 5.69 | 5.69 | -0.06 (-1.04%) | 2,590,491 |
4 Jul 2019 | CNY | 5.69 | 5.79 | 5.66 | 5.75 | 5.75 | +0.06 (+1.05%) | 5,969,834 |
3 Jul 2019 | CNY | 5.67 | 5.74 | 5.62 | 5.69 | 5.69 | +0.03 (+0.53%) | 3,734,818 |
2 Jul 2019 | CNY | 5.67 | 5.68 | 5.64 | 5.66 | 5.66 | +0.01 (+0.18%) | 1,778,201 |
1 Jul 2019 | CNY | 5.66 | 5.68 | 5.63 | 5.65 | 5.65 | +0.05 (+0.89%) | 3,106,401 |
28 Jun 2019 | CNY | 5.64 | 5.64 | 5.59 | 5.6 | 5.6 | -0.03 (-0.53%) | 1,957,500 |
27 Jun 2019 | CNY | 5.62 | 5.66 | 5.62 | 5.63 | 5.63 | +0.01 (+0.18%) | 1,706,201 |
26 Jun 2019 | CNY | 5.62 | 5.64 | 5.6 | 5.62 | 5.62 | +0.01 (+0.18%) | 1,469,210 |
25 Jun 2019 | CNY | 5.62 | 5.65 | 5.59 | 5.61 | 5.61 | -0.04 (-0.71%) | 2,257,600 |
24 Jun 2019 | CNY | 5.63 | 5.66 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 3,529,195 |
21 Jun 2019 | CNY | 5.59 | 5.8 | 5.57 | 5.65 | 5.65 | +0.05 (+0.89%) | 6,428,700 |
20 Jun 2019 | CNY | 5.5 | 5.63 | 5.49 | 5.6 | 5.6 | +0.09 (+1.63%) | 4,409,420 |
19 Jun 2019 | CNY | 5.51 | 5.53 | 5.49 | 5.51 | 5.51 | +0.06 (+1.10%) | 2,220,500 |
18 Jun 2019 | CNY | 5.47 | 5.49 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,119,700 |
17 Jun 2019 | CNY | 5.49 | 5.53 | 5.45 | 5.47 | 5.47 | -0.02 (-0.36%) | 1,642,700 |
14 Jun 2019 | CNY | 5.53 | 5.56 | 5.49 | 5.49 | 5.49 | -0.04 (-0.72%) | 1,292,339 |
13 Jun 2019 | CNY | 5.53 | 5.57 | 5.51 | 5.53 | 5.53 | 0.0 (0.0%) | 1,504,402 |
12 Jun 2019 | CNY | 5.55 | 5.6 | 5.52 | 5.53 | 5.53 | -0.04 (-0.72%) | 2,266,912 |