Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 5.21 | 5.24 | 5.1 | 5.11 | 5.11 | -0.14 (-2.67%) | 4,676,586 |
14 Oct 2019 | CNY | 5.3 | 5.34 | 5.22 | 5.25 | 5.25 | -0.07 (-1.32%) | 7,011,112 |
11 Oct 2019 | CNY | 5.18 | 5.43 | 4.98 | 5.32 | 5.32 | 0.0 (0.0%) | 10,640,377 |
10 Oct 2019 | CNY | 5.35 | 5.35 | 5.24 | 5.32 | 5.32 | -0.02 (-0.37%) | 3,713,471 |
9 Oct 2019 | CNY | 5.26 | 5.39 | 5.16 | 5.34 | 5.34 | +0.06 (+1.14%) | 5,146,440 |
8 Oct 2019 | CNY | 5.22 | 5.3 | 5.2 | 5.28 | 5.28 | +0.06 (+1.15%) | 3,820,300 |
30 Sep 2019 | CNY | 5.23 | 5.31 | 5.15 | 5.22 | 5.22 | -0.02 (-0.38%) | 4,141,500 |
27 Sep 2019 | CNY | 5.36 | 5.41 | 5.21 | 5.24 | 5.24 | -0.17 (-3.14%) | 10,438,157 |
26 Sep 2019 | CNY | 5.34 | 5.52 | 5.23 | 5.41 | 5.41 | +0.01 (+0.19%) | 19,205,603 |
25 Sep 2019 | CNY | 5.04 | 5.58 | 4.94 | 5.4 | 5.4 | +0.33 (+6.51%) | 21,038,973 |
24 Sep 2019 | CNY | 5.08 | 5.11 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 2,487,600 |
23 Sep 2019 | CNY | 5.09 | 5.09 | 5.02 | 5.07 | 5.07 | -0.06 (-1.17%) | 2,853,035 |
20 Sep 2019 | CNY | 5.16 | 5.18 | 5.09 | 5.13 | 5.13 | -0.03 (-0.58%) | 3,613,400 |
19 Sep 2019 | CNY | 5.17 | 5.21 | 5.06 | 5.16 | 5.16 | +0.04 (+0.78%) | 3,926,865 |
18 Sep 2019 | CNY | 5.1 | 5.16 | 5.09 | 5.12 | 5.12 | +0.03 (+0.59%) | 3,706,931 |
17 Sep 2019 | CNY | 5.25 | 5.25 | 5.06 | 5.09 | 5.09 | -0.15 (-2.86%) | 4,743,200 |
16 Sep 2019 | CNY | 5.33 | 5.36 | 5.24 | 5.24 | 5.24 | -0.06 (-1.13%) | 4,937,255 |
12 Sep 2019 | CNY | 5.34 | 5.37 | 5.28 | 5.3 | 5.3 | -0.01 (-0.19%) | 3,682,535 |
11 Sep 2019 | CNY | 5.52 | 5.52 | 5.31 | 5.31 | 5.31 | -0.23 (-4.15%) | 6,454,582 |
10 Sep 2019 | CNY | 5.45 | 5.58 | 5.31 | 5.54 | 5.54 | +0.08 (+1.47%) | 14,275,245 |
9 Sep 2019 | CNY | 5.17 | 5.49 | 5.16 | 5.46 | 5.46 | +0.31 (+6.02%) | 18,474,998 |
6 Sep 2019 | CNY | 4.97 | 5.17 | 4.95 | 5.15 | 5.15 | +0.18 (+3.62%) | 13,441,430 |
5 Sep 2019 | CNY | 4.99 | 5 | 4.92 | 4.97 | 4.97 | +0.11 (+2.26%) | 12,199,500 |
4 Sep 2019 | CNY | 4.84 | 4.86 | 4.79 | 4.86 | 4.86 | +0.1 (+2.10%) | 7,708,204 |
3 Sep 2019 | CNY | 4.8 | 4.82 | 4.74 | 4.76 | 4.76 | -0.03 (-0.63%) | 3,379,200 |
2 Sep 2019 | CNY | 4.74 | 4.81 | 4.74 | 4.79 | 4.79 | +0.09 (+1.91%) | 3,480,245 |
30 Aug 2019 | CNY | 4.94 | 4.95 | 4.7 | 4.7 | 4.7 | -0.22 (-4.47%) | 5,559,824 |
29 Aug 2019 | CNY | 4.96 | 4.99 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 4,149,000 |
28 Aug 2019 | CNY | 4.96 | 5.04 | 4.91 | 5 | 5 | +0.05 (+1.01%) | 5,579,152 |
27 Aug 2019 | CNY | 4.92 | 4.98 | 4.91 | 4.95 | 4.95 | +0.06 (+1.23%) | 3,156,392 |