Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 1,873,100 |
22 Oct 2019 | CNY | 5.3 | 5.3 | 5.26 | 5.29 | 5.29 | +0.01 (+0.19%) | 1,293,101 |
21 Oct 2019 | CNY | 5.26 | 5.31 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 1,534,601 |
18 Oct 2019 | CNY | 5.34 | 5.37 | 5.25 | 5.26 | 5.26 | -0.06 (-1.13%) | 2,233,200 |
17 Oct 2019 | CNY | 5.36 | 5.39 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 1,365,900 |
16 Oct 2019 | CNY | 5.39 | 5.43 | 5.33 | 5.36 | 5.36 | -0.04 (-0.74%) | 2,734,757 |
15 Oct 2019 | CNY | 5.39 | 5.42 | 5.35 | 5.4 | 5.4 | +0.01 (+0.19%) | 2,928,177 |
14 Oct 2019 | CNY | 5.36 | 5.41 | 5.36 | 5.39 | 5.39 | +0.04 (+0.75%) | 3,762,001 |
11 Oct 2019 | CNY | 5.27 | 5.36 | 5.27 | 5.35 | 5.35 | +0.04 (+0.75%) | 2,384,521 |
10 Oct 2019 | CNY | 5.29 | 5.32 | 5.26 | 5.31 | 5.31 | +0.02 (+0.38%) | 2,016,700 |
9 Oct 2019 | CNY | 5.2 | 5.29 | 5.2 | 5.29 | 5.29 | +0.07 (+1.34%) | 2,639,200 |
8 Oct 2019 | CNY | 5.2 | 5.28 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 1,778,720 |
30 Sep 2019 | CNY | 5.27 | 5.29 | 5.22 | 5.22 | 5.22 | -0.04 (-0.76%) | 1,557,000 |
27 Sep 2019 | CNY | 5.23 | 5.29 | 5.21 | 5.26 | 5.26 | +0.05 (+0.96%) | 1,675,416 |
26 Sep 2019 | CNY | 5.33 | 5.33 | 5.21 | 5.21 | 5.21 | -0.08 (-1.51%) | 2,784,460 |
25 Sep 2019 | CNY | 5.33 | 5.37 | 5.28 | 5.29 | 5.29 | -0.06 (-1.12%) | 2,430,741 |
24 Sep 2019 | CNY | 5.32 | 5.39 | 5.32 | 5.35 | 5.35 | 0.0 (0.0%) | 1,965,257 |
23 Sep 2019 | CNY | 5.45 | 5.45 | 5.32 | 5.35 | 5.35 | -0.11 (-2.01%) | 3,184,182 |
20 Sep 2019 | CNY | 5.49 | 5.52 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 2,520,500 |
19 Sep 2019 | CNY | 5.46 | 5.54 | 5.44 | 5.5 | 5.5 | +0.04 (+0.73%) | 2,652,774 |
18 Sep 2019 | CNY | 5.44 | 5.52 | 5.43 | 5.46 | 5.46 | +0.01 (+0.18%) | 3,536,199 |
17 Sep 2019 | CNY | 5.59 | 5.63 | 5.43 | 5.45 | 5.45 | -0.17 (-3.02%) | 6,377,510 |
16 Sep 2019 | CNY | 5.64 | 5.89 | 5.58 | 5.62 | 5.62 | +0.09 (+1.63%) | 10,917,660 |
12 Sep 2019 | CNY | 5.5 | 5.54 | 5.49 | 5.53 | 5.53 | +0.03 (+0.55%) | 3,379,801 |
11 Sep 2019 | CNY | 5.56 | 5.59 | 5.49 | 5.5 | 5.5 | -0.06 (-1.08%) | 4,094,080 |
10 Sep 2019 | CNY | 5.56 | 5.56 | 5.5 | 5.56 | 5.56 | +0.02 (+0.36%) | 3,929,298 |
9 Sep 2019 | CNY | 5.52 | 5.56 | 5.49 | 5.54 | 5.54 | +0.05 (+0.91%) | 5,533,135 |
6 Sep 2019 | CNY | 5.41 | 5.51 | 5.41 | 5.49 | 5.49 | +0.06 (+1.10%) | 4,717,592 |
5 Sep 2019 | CNY | 5.37 | 5.51 | 5.37 | 5.43 | 5.43 | +0.06 (+1.12%) | 7,924,904 |
4 Sep 2019 | CNY | 5.34 | 5.37 | 5.3 | 5.37 | 5.37 | +0.03 (+0.56%) | 3,695,650 |