Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 4.38 | 4.42 | 4.37 | 4.41 | 4.41 | +0.03 (+0.68%) | 2,250,889 |
22 Jul 2019 | CNY | 4.48 | 4.53 | 4.37 | 4.38 | 4.38 | -0.1 (-2.23%) | 3,491,704 |
19 Jul 2019 | CNY | 4.49 | 4.52 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 2,812,217 |
18 Jul 2019 | CNY | 4.53 | 4.53 | 4.45 | 4.46 | 4.46 | -0.08 (-1.76%) | 2,849,692 |
17 Jul 2019 | CNY | 4.52 | 4.56 | 4.5 | 4.54 | 4.54 | +0.01 (+0.22%) | 2,731,188 |
16 Jul 2019 | CNY | 4.52 | 4.54 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 1,931,113 |
15 Jul 2019 | CNY | 4.5 | 4.53 | 4.44 | 4.52 | 4.52 | +0.02 (+0.44%) | 3,147,562 |
12 Jul 2019 | CNY | 4.46 | 4.51 | 4.46 | 4.5 | 4.5 | +0.03 (+0.67%) | 2,328,659 |
11 Jul 2019 | CNY | 4.46 | 4.5 | 4.45 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,982,898 |
10 Jul 2019 | CNY | 4.53 | 4.57 | 4.44 | 4.45 | 4.45 | -0.08 (-1.77%) | 4,703,958 |
9 Jul 2019 | CNY | 4.54 | 4.57 | 4.49 | 4.53 | 4.53 | -0.02 (-0.44%) | 3,088,068 |
8 Jul 2019 | CNY | 4.7 | 4.7 | 4.53 | 4.55 | 4.55 | -0.16 (-3.40%) | 5,001,770 |
5 Jul 2019 | CNY | 4.75 | 4.77 | 4.69 | 4.71 | 4.71 | -0.03 (-0.63%) | 3,078,437 |
4 Jul 2019 | CNY | 4.71 | 4.78 | 4.7 | 4.74 | 4.74 | +0.04 (+0.85%) | 4,442,612 |
3 Jul 2019 | CNY | 4.73 | 4.74 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 3,536,268 |
2 Jul 2019 | CNY | 4.75 | 4.75 | 4.69 | 4.73 | 4.73 | -0.01 (-0.21%) | 4,125,458 |
1 Jul 2019 | CNY | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | +0.12 (+2.60%) | 4,871,811 |
28 Jun 2019 | CNY | 4.72 | 4.73 | 4.59 | 4.62 | 4.62 | -0.1 (-2.12%) | 3,770,360 |
27 Jun 2019 | CNY | 4.75 | 4.78 | 4.69 | 4.72 | 4.72 | -0.01 (-0.21%) | 3,339,733 |
26 Jun 2019 | CNY | 4.74 | 4.75 | 4.69 | 4.73 | 4.73 | +0.02 (+0.42%) | 3,069,284 |
25 Jun 2019 | CNY | 4.8 | 4.8 | 4.66 | 4.71 | 4.71 | -0.08 (-1.67%) | 4,159,993 |
24 Jun 2019 | CNY | 4.8 | 4.83 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 3,976,435 |
21 Jun 2019 | CNY | 4.8 | 4.83 | 4.77 | 4.8 | 4.8 | +0.03 (+0.63%) | 6,718,410 |
20 Jun 2019 | CNY | 4.73 | 4.79 | 4.68 | 4.77 | 4.77 | +0.03 (+0.63%) | 6,153,433 |
19 Jun 2019 | CNY | 4.76 | 4.83 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 6,640,584 |
18 Jun 2019 | CNY | 4.63 | 4.95 | 4.58 | 4.74 | 4.74 | +0.13 (+2.82%) | 7,916,940 |
17 Jun 2019 | CNY | 4.58 | 4.66 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 2,221,103 |
14 Jun 2019 | CNY | 4.74 | 4.74 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 3,425,468 |
13 Jun 2019 | CNY | 4.68 | 4.73 | 4.64 | 4.7 | 4.7 | +0.02 (+0.43%) | 3,176,764 |
12 Jun 2019 | CNY | 4.69 | 4.76 | 4.66 | 4.68 | 4.68 | -0.05 (-1.06%) | 4,025,599 |