Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 5.26 | 5.26 | 5.19 | 5.19 | 5.19 | -0.05 (-0.95%) | 928,900 |
22 Oct 2019 | CNY | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | +0.07 (+1.35%) | 820,518 |
21 Oct 2019 | CNY | 5.17 | 5.18 | 5.1 | 5.17 | 5.17 | 0.0 (0.0%) | 960,670 |
18 Oct 2019 | CNY | 5.23 | 5.26 | 5.15 | 5.17 | 5.17 | -0.06 (-1.15%) | 1,351,330 |
17 Oct 2019 | CNY | 5.22 | 5.27 | 5.22 | 5.23 | 5.23 | -0.01 (-0.19%) | 659,000 |
16 Oct 2019 | CNY | 5.27 | 5.29 | 5.23 | 5.24 | 5.24 | -0.02 (-0.38%) | 833,520 |
15 Oct 2019 | CNY | 5.31 | 5.31 | 5.25 | 5.26 | 5.26 | -0.06 (-1.13%) | 1,164,300 |
14 Oct 2019 | CNY | 5.28 | 5.36 | 5.27 | 5.32 | 5.32 | +0.07 (+1.33%) | 2,616,905 |
11 Oct 2019 | CNY | 5.34 | 5.34 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 1,754,700 |
10 Oct 2019 | CNY | 5.22 | 5.27 | 5.2 | 5.26 | 5.26 | +0.04 (+0.77%) | 1,764,900 |
9 Oct 2019 | CNY | 5.16 | 5.23 | 5.13 | 5.22 | 5.22 | +0.04 (+0.77%) | 1,211,243 |
8 Oct 2019 | CNY | 5.22 | 5.24 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 1,400,843 |
30 Sep 2019 | CNY | 5.34 | 5.34 | 5.18 | 5.2 | 5.2 | -0.13 (-2.44%) | 2,387,000 |
27 Sep 2019 | CNY | 5.31 | 5.4 | 5.31 | 5.33 | 5.33 | 0.0 (0.0%) | 1,860,189 |
26 Sep 2019 | CNY | 5.46 | 5.55 | 5.32 | 5.33 | 5.33 | -0.11 (-2.02%) | 2,942,600 |
25 Sep 2019 | CNY | 5.59 | 5.59 | 5.44 | 5.44 | 5.44 | -0.11 (-1.98%) | 2,371,702 |
24 Sep 2019 | CNY | 5.56 | 5.64 | 5.5 | 5.55 | 5.55 | +0.02 (+0.36%) | 2,712,542 |
23 Sep 2019 | CNY | 5.62 | 5.63 | 5.48 | 5.53 | 5.53 | -0.1 (-1.78%) | 2,279,100 |
20 Sep 2019 | CNY | 5.7 | 5.7 | 5.58 | 5.63 | 5.63 | -0.05 (-0.88%) | 3,392,704 |
19 Sep 2019 | CNY | 5.48 | 5.7 | 5.46 | 5.68 | 5.68 | +0.21 (+3.84%) | 6,135,130 |
18 Sep 2019 | CNY | 5.44 | 5.5 | 5.44 | 5.47 | 5.47 | +0.03 (+0.55%) | 962,800 |
17 Sep 2019 | CNY | 5.57 | 5.59 | 5.42 | 5.44 | 5.44 | -0.15 (-2.68%) | 2,525,200 |
16 Sep 2019 | CNY | 5.61 | 5.65 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 2,266,036 |
12 Sep 2019 | CNY | 5.54 | 5.62 | 5.51 | 5.59 | 5.59 | +0.07 (+1.27%) | 2,842,636 |
11 Sep 2019 | CNY | 5.62 | 5.63 | 5.5 | 5.52 | 5.52 | -0.09 (-1.60%) | 2,378,200 |
10 Sep 2019 | CNY | 5.64 | 5.64 | 5.57 | 5.61 | 5.61 | -0.01 (-0.18%) | 1,560,500 |
9 Sep 2019 | CNY | 5.62 | 5.63 | 5.57 | 5.62 | 5.62 | +0.05 (+0.90%) | 1,912,849 |
6 Sep 2019 | CNY | 5.53 | 5.58 | 5.52 | 5.57 | 5.57 | +0.05 (+0.91%) | 1,635,072 |
5 Sep 2019 | CNY | 5.57 | 5.65 | 5.52 | 5.52 | 5.52 | -0.06 (-1.08%) | 3,374,900 |
4 Sep 2019 | CNY | 5.42 | 5.6 | 5.36 | 5.58 | 5.58 | +0.17 (+3.14%) | 4,360,536 |