Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 5.05 | 5.05 | 4.9 | 4.98 | 4.98 | -0.06 (-1.19%) | 45,833,320 |
2 Sep 2019 | CNY | 4.98 | 5.07 | 4.95 | 5.04 | 5.04 | +0.06 (+1.20%) | 38,012,274 |
30 Aug 2019 | CNY | 5.06 | 5.11 | 4.96 | 4.98 | 4.98 | +0.01 (+0.20%) | 38,345,575 |
29 Aug 2019 | CNY | 5.09 | 5.13 | 4.95 | 4.97 | 4.97 | -0.11 (-2.17%) | 49,622,907 |
28 Aug 2019 | CNY | 5.11 | 5.15 | 5.04 | 5.08 | 5.08 | -0.06 (-1.17%) | 33,219,189 |
27 Aug 2019 | CNY | 5.17 | 5.27 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 49,861,341 |
26 Aug 2019 | CNY | 5.03 | 5.32 | 5.03 | 5.13 | 5.13 | +0.01 (+0.20%) | 73,212,865 |
23 Aug 2019 | CNY | 5.18 | 5.24 | 5.11 | 5.12 | 5.12 | -0.05 (-0.97%) | 36,364,967 |
22 Aug 2019 | CNY | 5.11 | 5.2 | 5.07 | 5.17 | 5.17 | +0.08 (+1.57%) | 63,401,663 |
21 Aug 2019 | CNY | 4.97 | 5.17 | 4.96 | 5.09 | 5.09 | +0.05 (+0.99%) | 94,833,936 |
20 Aug 2019 | CNY | 4.79 | 5.2 | 4.79 | 5.04 | 5.04 | +0.31 (+6.55%) | 155,118,737 |
19 Aug 2019 | CNY | 4.63 | 4.75 | 4.58 | 4.73 | 4.73 | +0.15 (+3.28%) | 38,582,401 |
16 Aug 2019 | CNY | 4.55 | 4.65 | 4.52 | 4.58 | 4.58 | +0.06 (+1.33%) | 26,683,252 |
15 Aug 2019 | CNY | 4.4 | 4.55 | 4.36 | 4.52 | 4.52 | +0.02 (+0.44%) | 27,329,080 |
14 Aug 2019 | CNY | 4.54 | 4.54 | 4.43 | 4.5 | 4.5 | +0.03 (+0.67%) | 18,921,618 |
13 Aug 2019 | CNY | 4.42 | 4.53 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 18,348,897 |
12 Aug 2019 | CNY | 4.36 | 4.47 | 4.33 | 4.47 | 4.47 | +0.11 (+2.52%) | 14,390,027 |
9 Aug 2019 | CNY | 4.49 | 4.5 | 4.36 | 4.36 | 4.36 | -0.07 (-1.58%) | 19,432,024 |
8 Aug 2019 | CNY | 4.48 | 4.53 | 4.43 | 4.43 | 4.43 | -0.03 (-0.67%) | 22,856,297 |
7 Aug 2019 | CNY | 4.35 | 4.51 | 4.35 | 4.46 | 4.46 | +0.13 (+3.00%) | 32,493,099 |
6 Aug 2019 | CNY | 4.4 | 4.45 | 4.19 | 4.33 | 4.33 | -0.16 (-3.56%) | 35,461,277 |
5 Aug 2019 | CNY | 4.49 | 4.57 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 19,250,721 |
2 Aug 2019 | CNY | 4.48 | 4.52 | 4.43 | 4.49 | 4.49 | -0.08 (-1.75%) | 24,856,805 |
1 Aug 2019 | CNY | 4.58 | 4.62 | 4.52 | 4.57 | 4.57 | -0.05 (-1.08%) | 18,058,709 |
31 Jul 2019 | CNY | 4.66 | 4.66 | 4.57 | 4.62 | 4.62 | -0.04 (-0.86%) | 18,375,487 |
30 Jul 2019 | CNY | 4.6 | 4.7 | 4.6 | 4.66 | 4.66 | +0.06 (+1.30%) | 25,116,095 |
29 Jul 2019 | CNY | 4.61 | 4.63 | 4.56 | 4.6 | 4.6 | -0.04 (-0.86%) | 18,071,175 |
26 Jul 2019 | CNY | 4.66 | 4.69 | 4.6 | 4.64 | 4.64 | -0.04 (-0.85%) | 20,397,851 |
25 Jul 2019 | CNY | 4.71 | 4.72 | 4.63 | 4.68 | 4.68 | -0.05 (-1.06%) | 27,464,306 |
24 Jul 2019 | CNY | 4.73 | 4.79 | 4.68 | 4.73 | 4.73 | 0.0 (0.0%) | 38,099,809 |