Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 4.07 | 4.08 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 6,164,300 |
22 Oct 2019 | CNY | 4.07 | 4.08 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 11,174,875 |
21 Oct 2019 | CNY | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 13,893,125 |
18 Oct 2019 | CNY | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -0.07 (-1.69%) | 16,215,762 |
17 Oct 2019 | CNY | 4.1 | 4.15 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 10,837,084 |
16 Oct 2019 | CNY | 4.14 | 4.15 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 11,095,905 |
15 Oct 2019 | CNY | 4.15 | 4.16 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 11,180,040 |
14 Oct 2019 | CNY | 4.16 | 4.19 | 4.14 | 4.16 | 4.16 | +0.03 (+0.73%) | 16,708,263 |
11 Oct 2019 | CNY | 4.14 | 4.15 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 12,621,384 |
10 Oct 2019 | CNY | 4.1 | 4.14 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 13,404,649 |
9 Oct 2019 | CNY | 4.05 | 4.09 | 4.03 | 4.09 | 4.09 | +0.03 (+0.74%) | 10,729,983 |
8 Oct 2019 | CNY | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 12,132,497 |
30 Sep 2019 | CNY | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 12,669,867 |
27 Sep 2019 | CNY | 4.04 | 4.09 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 14,399,200 |
26 Sep 2019 | CNY | 4.1 | 4.12 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 24,766,175 |
25 Sep 2019 | CNY | 4.13 | 4.14 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 20,258,486 |
24 Sep 2019 | CNY | 4.17 | 4.2 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 14,263,575 |
23 Sep 2019 | CNY | 4.21 | 4.22 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 21,354,737 |
20 Sep 2019 | CNY | 4.23 | 4.25 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 23,303,629 |
19 Sep 2019 | CNY | 4.21 | 4.24 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 21,730,524 |
18 Sep 2019 | CNY | 4.25 | 4.25 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 15,358,845 |
17 Sep 2019 | CNY | 4.33 | 4.33 | 4.23 | 4.23 | 4.23 | -0.12 (-2.76%) | 31,180,811 |
16 Sep 2019 | CNY | 4.37 | 4.41 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 29,389,158 |
12 Sep 2019 | CNY | 4.37 | 4.38 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 24,491,700 |
11 Sep 2019 | CNY | 4.35 | 4.44 | 4.32 | 4.36 | 4.36 | +0.02 (+0.46%) | 40,445,705 |
10 Sep 2019 | CNY | 4.35 | 4.38 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 27,904,496 |
9 Sep 2019 | CNY | 4.32 | 4.37 | 4.27 | 4.36 | 4.36 | +0.06 (+1.40%) | 37,423,098 |
6 Sep 2019 | CNY | 4.33 | 4.34 | 4.27 | 4.3 | 4.3 | -0.02 (-0.46%) | 24,763,976 |
5 Sep 2019 | CNY | 4.36 | 4.38 | 4.3 | 4.32 | 4.32 | +0.03 (+0.70%) | 54,903,911 |
4 Sep 2019 | CNY | 4.23 | 4.32 | 4.21 | 4.29 | 4.29 | +0.1 (+2.39%) | 45,064,191 |