Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 4.55 | 4.55 | 4.44 | 4.47 | 4.47 | -0.08 (-1.76%) | 9,243,731 |
14 Oct 2019 | CNY | 4.53 | 4.61 | 4.52 | 4.55 | 4.55 | +0.05 (+1.11%) | 11,897,941 |
11 Oct 2019 | CNY | 4.56 | 4.58 | 4.49 | 4.5 | 4.5 | -0.07 (-1.53%) | 13,005,542 |
10 Oct 2019 | CNY | 4.49 | 4.57 | 4.46 | 4.57 | 4.57 | +0.09 (+2.01%) | 9,943,398 |
9 Oct 2019 | CNY | 4.38 | 4.48 | 4.33 | 4.48 | 4.48 | +0.03 (+0.67%) | 7,131,078 |
8 Oct 2019 | CNY | 4.45 | 4.52 | 4.43 | 4.45 | 4.45 | +0.03 (+0.68%) | 7,788,764 |
30 Sep 2019 | CNY | 4.56 | 4.58 | 4.42 | 4.42 | 4.42 | -0.12 (-2.64%) | 10,642,588 |
27 Sep 2019 | CNY | 4.46 | 4.62 | 4.45 | 4.54 | 4.54 | +0.1 (+2.25%) | 15,713,530 |
26 Sep 2019 | CNY | 4.63 | 4.66 | 4.43 | 4.44 | 4.44 | -0.17 (-3.69%) | 14,179,256 |
25 Sep 2019 | CNY | 4.77 | 4.77 | 4.6 | 4.61 | 4.61 | -0.18 (-3.76%) | 15,548,301 |
24 Sep 2019 | CNY | 4.74 | 4.84 | 4.73 | 4.79 | 4.79 | +0.03 (+0.63%) | 13,728,056 |
23 Sep 2019 | CNY | 4.8 | 4.82 | 4.65 | 4.76 | 4.76 | -0.08 (-1.65%) | 14,837,317 |
20 Sep 2019 | CNY | 4.9 | 4.91 | 4.83 | 4.84 | 4.84 | -0.09 (-1.83%) | 15,192,763 |
19 Sep 2019 | CNY | 4.88 | 4.97 | 4.84 | 4.93 | 4.93 | +0.05 (+1.02%) | 18,210,880 |
18 Sep 2019 | CNY | 4.9 | 4.94 | 4.79 | 4.88 | 4.88 | +0.01 (+0.21%) | 18,546,450 |
17 Sep 2019 | CNY | 5.07 | 5.08 | 4.77 | 4.87 | 4.87 | -0.18 (-3.56%) | 27,266,971 |
16 Sep 2019 | CNY | 5.07 | 5.13 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 26,355,032 |
12 Sep 2019 | CNY | 5.14 | 5.18 | 5.01 | 5.07 | 5.07 | -0.07 (-1.36%) | 31,257,476 |
11 Sep 2019 | CNY | 5.05 | 5.28 | 5 | 5.14 | 5.14 | +0.13 (+2.59%) | 52,252,244 |
10 Sep 2019 | CNY | 5.06 | 5.15 | 4.94 | 5.01 | 5.01 | -0.03 (-0.60%) | 32,148,989 |
9 Sep 2019 | CNY | 4.98 | 5.06 | 4.91 | 5.04 | 5.04 | +0.12 (+2.44%) | 33,396,205 |
6 Sep 2019 | CNY | 4.93 | 5.04 | 4.85 | 4.92 | 4.92 | +0.02 (+0.41%) | 28,534,546 |
5 Sep 2019 | CNY | 4.82 | 5.08 | 4.77 | 4.9 | 4.9 | +0.11 (+2.30%) | 53,083,047 |
4 Sep 2019 | CNY | 4.75 | 4.82 | 4.66 | 4.79 | 4.79 | +0.03 (+0.63%) | 31,858,094 |
3 Sep 2019 | CNY | 4.64 | 4.88 | 4.58 | 4.76 | 4.76 | +0.14 (+3.03%) | 36,419,066 |
2 Sep 2019 | CNY | 4.44 | 4.64 | 4.43 | 4.62 | 4.62 | +0.16 (+3.59%) | 24,205,757 |
30 Aug 2019 | CNY | 4.65 | 4.73 | 4.4 | 4.46 | 4.46 | -0.18 (-3.88%) | 24,963,625 |
29 Aug 2019 | CNY | 4.63 | 4.79 | 4.54 | 4.64 | 4.64 | +0.02 (+0.43%) | 31,868,632 |
28 Aug 2019 | CNY | 4.63 | 4.67 | 4.57 | 4.62 | 4.62 | -0.06 (-1.28%) | 18,332,500 |
27 Aug 2019 | CNY | 4.59 | 4.76 | 4.58 | 4.68 | 4.68 | +0.06 (+1.30%) | 33,113,045 |