Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2019 | CNY | 3.8083 | 3.8417 | 3.7583 | 3.825 | 3.825 | +0.025 (+0.66%) | 11,717,568 |
17 Oct 2019 | CNY | 3.8 | 3.825 | 3.7917 | 3.8 | 3.8 | -0.008 (-0.22%) | 7,370,446 |
16 Oct 2019 | CNY | 3.8833 | 3.9 | 3.8 | 3.8083 | 3.8083 | -0.05 (-1.30%) | 12,036,360 |
15 Oct 2019 | CNY | 3.9083 | 3.9583 | 3.8583 | 3.8583 | 3.8583 | -0.017 (-0.43%) | 18,186,242 |
14 Oct 2019 | CNY | 3.8667 | 3.9 | 3.85 | 3.875 | 3.875 | +0.042 (+1.09%) | 14,145,307 |
11 Oct 2019 | CNY | 3.8667 | 3.8833 | 3.8 | 3.8333 | 3.8333 | -0.042 (-1.08%) | 14,782,369 |
10 Oct 2019 | CNY | 3.7917 | 3.8917 | 3.775 | 3.875 | 3.875 | +0.092 (+2.42%) | 18,571,065 |
9 Oct 2019 | CNY | 3.7 | 3.7833 | 3.6833 | 3.7833 | 3.7833 | +0.1 (+2.71%) | 13,742,726 |
8 Oct 2019 | CNY | 3.6833 | 3.725 | 3.6667 | 3.6833 | 3.6833 | 0.0 (0.0%) | 7,464,433 |
30 Sep 2019 | CNY | 3.7167 | 3.725 | 3.6667 | 3.6833 | 3.6833 | -0.033 (-0.90%) | 7,142,308 |
27 Sep 2019 | CNY | 3.7 | 3.7417 | 3.6667 | 3.7167 | 3.7167 | +0.033 (+0.91%) | 9,967,920 |
26 Sep 2019 | CNY | 3.8 | 3.8167 | 3.6583 | 3.6833 | 3.6833 | -0.1 (-2.64%) | 18,090,697 |
25 Sep 2019 | CNY | 3.8 | 3.8417 | 3.7667 | 3.7833 | 3.7833 | -0.042 (-1.09%) | 13,806,360 |
24 Sep 2019 | CNY | 3.8167 | 3.85 | 3.7833 | 3.825 | 3.825 | +0.008 (+0.22%) | 13,674,096 |
23 Sep 2019 | CNY | 3.8333 | 3.85 | 3.7583 | 3.8167 | 3.8167 | -0.05 (-1.29%) | 16,214,208 |
20 Sep 2019 | CNY | 3.9167 | 3.9333 | 3.8417 | 3.8667 | 3.8667 | -0.042 (-1.06%) | 18,822,066 |
19 Sep 2019 | CNY | 3.8917 | 3.925 | 3.8333 | 3.9083 | 3.9083 | +0.017 (+0.43%) | 20,448,420 |
18 Sep 2019 | CNY | 3.9417 | 3.9583 | 3.8833 | 3.8917 | 3.8917 | -0.008 (-0.21%) | 17,106,340 |
17 Sep 2019 | CNY | 4.0333 | 4.0667 | 3.875 | 3.9 | 3.9 | -0.142 (-3.51%) | 32,368,578 |
16 Sep 2019 | CNY | 4.0333 | 4.15 | 3.9917 | 4.0417 | 4.0417 | +0.042 (+1.04%) | 39,596,426 |
12 Sep 2019 | CNY | 4.025 | 4.1167 | 3.9917 | 4 | 4 | -0.075 (-1.84%) | 40,514,070 |
11 Sep 2019 | CNY | 3.925 | 4.225 | 3.8833 | 4.075 | 4.075 | +0.217 (+5.62%) | 82,359,415 |
10 Sep 2019 | CNY | 4.0583 | 4.0833 | 3.8167 | 3.8583 | 3.8583 | +0.133 (+3.58%) | 76,781,196 |
9 Sep 2019 | CNY | 3.7333 | 3.7333 | 3.6833 | 3.725 | 3.725 | +0.008 (+0.22%) | 33,178,129 |
6 Sep 2019 | CNY | 3.65 | 3.7667 | 3.625 | 3.7167 | 3.7167 | +0.083 (+2.30%) | 42,682,924 |
5 Sep 2019 | CNY | 3.65 | 3.7167 | 3.6167 | 3.6333 | 3.6333 | 0.0 (0.0%) | 36,364,704 |
4 Sep 2019 | CNY | 3.6583 | 3.6583 | 3.5833 | 3.6333 | 3.6333 | -0.008 (-0.23%) | 24,817,263 |
3 Sep 2019 | CNY | 3.6333 | 3.6667 | 3.575 | 3.6417 | 3.6417 | +0.008 (+0.23%) | 38,931,448 |
2 Sep 2019 | CNY | 3.45 | 3.6583 | 3.4417 | 3.6333 | 3.6333 | +0.175 (+5.06%) | 43,648,387 |
30 Aug 2019 | CNY | 3.5417 | 3.55 | 3.4333 | 3.4583 | 3.4583 | -0.058 (-1.66%) | 17,137,032 |