Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 4.7 | 4.87 | 4.62 | 4.84 | 4.84 | +0.16 (+3.42%) | 3,449,539 |
30 Aug 2019 | CNY | 4.82 | 4.85 | 4.63 | 4.68 | 4.68 | -0.12 (-2.50%) | 3,312,300 |
29 Aug 2019 | CNY | 4.76 | 4.83 | 4.73 | 4.8 | 4.8 | +0.04 (+0.84%) | 2,414,429 |
28 Aug 2019 | CNY | 4.74 | 4.82 | 4.7 | 4.76 | 4.76 | +0.02 (+0.42%) | 2,367,600 |
27 Aug 2019 | CNY | 4.63 | 4.78 | 4.62 | 4.74 | 4.74 | +0.07 (+1.50%) | 3,751,529 |
26 Aug 2019 | CNY | 4.55 | 4.7 | 4.52 | 4.67 | 4.67 | 0.0 (0.0%) | 3,228,200 |
23 Aug 2019 | CNY | 4.66 | 4.79 | 4.65 | 4.67 | 4.67 | 0.0 (0.0%) | 2,886,701 |
22 Aug 2019 | CNY | 4.6 | 4.69 | 4.56 | 4.67 | 4.67 | +0.08 (+1.74%) | 2,954,400 |
21 Aug 2019 | CNY | 4.55 | 4.85 | 4.52 | 4.59 | 4.59 | +0.01 (+0.22%) | 3,838,800 |
20 Aug 2019 | CNY | 4.6 | 4.63 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 2,597,800 |
19 Aug 2019 | CNY | 4.52 | 4.6 | 4.48 | 4.59 | 4.59 | +0.11 (+2.46%) | 3,791,642 |
16 Aug 2019 | CNY | 4.5 | 4.51 | 4.44 | 4.48 | 4.48 | +0.02 (+0.45%) | 3,891,239 |
15 Aug 2019 | CNY | 4.32 | 4.52 | 4.31 | 4.46 | 4.46 | 0.0 (0.0%) | 4,134,420 |
14 Aug 2019 | CNY | 4.47 | 4.57 | 4.45 | 4.46 | 4.46 | +0.04 (+0.90%) | 2,993,301 |
13 Aug 2019 | CNY | 4.45 | 4.47 | 4.38 | 4.42 | 4.42 | -0.06 (-1.34%) | 2,824,550 |
12 Aug 2019 | CNY | 4.55 | 4.55 | 4.41 | 4.48 | 4.48 | -0.05 (-1.10%) | 4,973,505 |
9 Aug 2019 | CNY | 4.64 | 4.66 | 4.52 | 4.53 | 4.53 | -0.07 (-1.52%) | 1,847,600 |
8 Aug 2019 | CNY | 4.6 | 4.69 | 4.59 | 4.6 | 4.6 | +0.05 (+1.10%) | 2,228,232 |
7 Aug 2019 | CNY | 4.53 | 4.61 | 4.53 | 4.55 | 4.55 | +0.01 (+0.22%) | 1,856,505 |
6 Aug 2019 | CNY | 4.53 | 4.6 | 4.45 | 4.54 | 4.54 | -0.14 (-2.99%) | 3,903,122 |
5 Aug 2019 | CNY | 4.8 | 4.84 | 4.64 | 4.68 | 4.68 | -0.12 (-2.50%) | 2,915,788 |
2 Aug 2019 | CNY | 4.89 | 4.89 | 4.75 | 4.8 | 4.8 | -0.16 (-3.23%) | 3,762,915 |
1 Aug 2019 | CNY | 4.93 | 5.27 | 4.89 | 4.96 | 4.96 | +0.03 (+0.61%) | 4,369,110 |
31 Jul 2019 | CNY | 4.99 | 5 | 4.88 | 4.93 | 4.93 | -0.06 (-1.20%) | 2,558,055 |
30 Jul 2019 | CNY | 4.93 | 5.01 | 4.92 | 4.99 | 4.99 | +0.07 (+1.42%) | 2,178,610 |
29 Jul 2019 | CNY | 4.91 | 5 | 4.9 | 4.92 | 4.92 | -0.05 (-1.01%) | 1,624,050 |
26 Jul 2019 | CNY | 4.95 | 5 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 1,770,710 |
25 Jul 2019 | CNY | 4.91 | 4.97 | 4.91 | 4.95 | 4.95 | -0.01 (-0.20%) | 2,053,958 |
24 Jul 2019 | CNY | 4.93 | 5.02 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 2,519,952 |
23 Jul 2019 | CNY | 4.88 | 4.93 | 4.86 | 4.92 | 4.92 | +0.05 (+1.03%) | 1,453,400 |