Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 5.78 | 5.83 | 5.7 | 5.79 | 5.79 | +0.03 (+0.52%) | 16,841,457 |
2 Sep 2019 | CNY | 5.71 | 5.89 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 18,412,402 |
30 Aug 2019 | CNY | 5.85 | 5.94 | 5.72 | 5.73 | 5.73 | -0.11 (-1.88%) | 19,954,902 |
29 Aug 2019 | CNY | 5.9 | 5.93 | 5.81 | 5.84 | 5.84 | -0.04 (-0.68%) | 12,515,700 |
28 Aug 2019 | CNY | 5.96 | 6.01 | 5.8 | 5.88 | 5.88 | -0.05 (-0.84%) | 16,388,083 |
27 Aug 2019 | CNY | 6.08 | 6.1 | 5.9 | 5.93 | 5.93 | -0.1 (-1.66%) | 21,316,341 |
26 Aug 2019 | CNY | 5.81 | 6.11 | 5.81 | 6.03 | 6.03 | +0.13 (+2.20%) | 23,681,963 |
23 Aug 2019 | CNY | 5.77 | 6.02 | 5.77 | 5.9 | 5.9 | +0.11 (+1.90%) | 20,488,102 |
22 Aug 2019 | CNY | 5.78 | 5.85 | 5.72 | 5.79 | 5.79 | +0.07 (+1.22%) | 15,756,200 |
21 Aug 2019 | CNY | 5.75 | 5.83 | 5.67 | 5.72 | 5.72 | -0.03 (-0.52%) | 18,467,900 |
20 Aug 2019 | CNY | 5.71 | 5.88 | 5.67 | 5.75 | 5.75 | +0.05 (+0.88%) | 30,874,744 |
19 Aug 2019 | CNY | 5.59 | 5.72 | 5.51 | 5.7 | 5.7 | +0.17 (+3.07%) | 25,667,100 |
16 Aug 2019 | CNY | 5.5 | 5.62 | 5.42 | 5.53 | 5.53 | +0.01 (+0.18%) | 23,771,491 |
15 Aug 2019 | CNY | 5.3 | 5.63 | 5.22 | 5.52 | 5.52 | +0.1 (+1.85%) | 33,641,601 |
14 Aug 2019 | CNY | 5.18 | 5.65 | 5.11 | 5.42 | 5.42 | +0.28 (+5.45%) | 45,184,739 |
13 Aug 2019 | CNY | 4.88 | 5.17 | 4.87 | 5.14 | 5.14 | +0.22 (+4.47%) | 22,296,363 |
12 Aug 2019 | CNY | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | +0.07 (+1.44%) | 8,116,684 |
9 Aug 2019 | CNY | 4.92 | 4.99 | 4.8 | 4.85 | 4.85 | -0.02 (-0.41%) | 10,299,400 |
8 Aug 2019 | CNY | 4.91 | 4.95 | 4.86 | 4.87 | 4.87 | +0.01 (+0.21%) | 9,725,700 |
7 Aug 2019 | CNY | 5.01 | 5.04 | 4.86 | 4.86 | 4.86 | -0.11 (-2.21%) | 10,041,500 |
6 Aug 2019 | CNY | 5.06 | 5.06 | 4.8 | 4.97 | 4.97 | -0.11 (-2.17%) | 17,753,061 |
5 Aug 2019 | CNY | 5.05 | 5.19 | 5 | 5.08 | 5.08 | +0.01 (+0.20%) | 13,931,559 |
2 Aug 2019 | CNY | 5.13 | 5.15 | 4.99 | 5.07 | 5.07 | -0.17 (-3.24%) | 16,883,945 |
1 Aug 2019 | CNY | 5.16 | 5.25 | 5.16 | 5.24 | 5.24 | +0.05 (+0.96%) | 12,428,488 |
31 Jul 2019 | CNY | 5.26 | 5.29 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 12,951,672 |
30 Jul 2019 | CNY | 5.25 | 5.36 | 5.24 | 5.27 | 5.27 | +0.03 (+0.57%) | 18,943,509 |
29 Jul 2019 | CNY | 5.4 | 5.41 | 5.19 | 5.24 | 5.24 | -0.12 (-2.24%) | 24,975,611 |
26 Jul 2019 | CNY | 5.42 | 5.44 | 5.27 | 5.36 | 5.36 | -0.06 (-1.11%) | 18,774,322 |
25 Jul 2019 | CNY | 5.49 | 5.49 | 5.36 | 5.42 | 5.42 | -0.07 (-1.28%) | 14,449,890 |
24 Jul 2019 | CNY | 5.44 | 5.52 | 5.4 | 5.49 | 5.49 | +0.04 (+0.73%) | 15,908,402 |