Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 4.86 | 4.95 | 4.85 | 4.89 | 4.89 | -0.15 (-2.98%) | 3,352,200 |
23 Aug 2019 | CNY | 5.03 | 5.13 | 4.98 | 5.04 | 5.04 | +0.01 (+0.20%) | 4,622,970 |
22 Aug 2019 | CNY | 5.12 | 5.12 | 4.98 | 5.03 | 5.03 | -0.03 (-0.59%) | 4,971,200 |
21 Aug 2019 | CNY | 5.17 | 5.19 | 5.06 | 5.06 | 5.06 | -0.05 (-0.98%) | 5,307,668 |
20 Aug 2019 | CNY | 5.17 | 5.18 | 5.11 | 5.11 | 5.11 | -0.09 (-1.73%) | 5,724,820 |
19 Aug 2019 | CNY | 4.9 | 5.2 | 4.9 | 5.2 | 5.2 | +0.19 (+3.79%) | 16,901,912 |
16 Aug 2019 | CNY | 4.94 | 5.08 | 4.83 | 5.01 | 5.01 | +0.36 (+7.74%) | 15,046,190 |
15 Aug 2019 | CNY | 4.5 | 4.65 | 4.49 | 4.65 | 4.65 | 0.0 (0.0%) | 3,563,900 |
14 Aug 2019 | CNY | 4.58 | 4.67 | 4.5 | 4.65 | 4.65 | +0.11 (+2.42%) | 4,961,100 |
13 Aug 2019 | CNY | 4.57 | 4.57 | 4.51 | 4.54 | 4.54 | -0.06 (-1.30%) | 2,266,200 |
12 Aug 2019 | CNY | 4.58 | 4.61 | 4.53 | 4.6 | 4.6 | +0.03 (+0.66%) | 2,719,800 |
9 Aug 2019 | CNY | 4.65 | 4.69 | 4.53 | 4.57 | 4.57 | -0.06 (-1.30%) | 2,927,250 |
8 Aug 2019 | CNY | 4.66 | 4.7 | 4.62 | 4.63 | 4.63 | -0.02 (-0.43%) | 1,998,402 |
7 Aug 2019 | CNY | 4.7 | 4.77 | 4.63 | 4.65 | 4.65 | -0.01 (-0.21%) | 2,912,990 |
6 Aug 2019 | CNY | 4.72 | 4.77 | 4.52 | 4.66 | 4.66 | -0.16 (-3.32%) | 5,085,352 |
5 Aug 2019 | CNY | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -0.16 (-3.21%) | 4,576,706 |
2 Aug 2019 | CNY | 4.81 | 5.1 | 4.7 | 4.98 | 4.98 | +0.08 (+1.63%) | 9,980,139 |
1 Aug 2019 | CNY | 4.92 | 4.96 | 4.77 | 4.9 | 4.9 | -0.07 (-1.41%) | 7,394,700 |
31 Jul 2019 | CNY | 5.04 | 5.04 | 4.96 | 4.97 | 4.97 | -0.08 (-1.58%) | 3,642,000 |
30 Jul 2019 | CNY | 5 | 5.07 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,436,500 |
29 Jul 2019 | CNY | 5.05 | 5.07 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 1,967,740 |
26 Jul 2019 | CNY | 5.07 | 5.07 | 5.02 | 5.05 | 5.05 | -0.01 (-0.20%) | 3,064,021 |
25 Jul 2019 | CNY | 5.1 | 5.11 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 3,320,836 |
24 Jul 2019 | CNY | 5.06 | 5.11 | 5.04 | 5.1 | 5.1 | +0.05 (+0.99%) | 3,744,590 |
23 Jul 2019 | CNY | 5.06 | 5.07 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 2,246,462 |
22 Jul 2019 | CNY | 5.16 | 5.17 | 5.01 | 5.04 | 5.04 | -0.12 (-2.33%) | 3,805,565 |
19 Jul 2019 | CNY | 5.09 | 5.21 | 5.09 | 5.16 | 5.16 | +0.05 (+0.98%) | 3,325,500 |
18 Jul 2019 | CNY | 5.2 | 5.2 | 5.11 | 5.11 | 5.11 | -0.1 (-1.92%) | 4,541,865 |
17 Jul 2019 | CNY | 5.25 | 5.26 | 5.2 | 5.21 | 5.21 | -0.05 (-0.95%) | 3,492,100 |
16 Jul 2019 | CNY | 5.25 | 5.27 | 5.21 | 5.26 | 5.26 | +0.02 (+0.38%) | 3,078,108 |