Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | -0.07 (-1.92%) | 4,122,950 |
23 Aug 2019 | CNY | 3.67 | 3.67 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 4,424,400 |
22 Aug 2019 | CNY | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | +0.04 (+1.10%) | 5,062,052 |
21 Aug 2019 | CNY | 3.61 | 3.66 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 4,454,652 |
20 Aug 2019 | CNY | 3.63 | 3.65 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 5,356,600 |
19 Aug 2019 | CNY | 3.55 | 3.63 | 3.52 | 3.63 | 3.63 | +0.12 (+3.42%) | 7,291,208 |
16 Aug 2019 | CNY | 3.52 | 3.56 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 4,485,350 |
15 Aug 2019 | CNY | 3.48 | 3.53 | 3.42 | 3.53 | 3.53 | -0.01 (-0.28%) | 4,715,666 |
14 Aug 2019 | CNY | 3.57 | 3.6 | 3.54 | 3.54 | 3.54 | +0.01 (+0.28%) | 4,546,478 |
13 Aug 2019 | CNY | 3.54 | 3.54 | 3.49 | 3.53 | 3.53 | -0.04 (-1.12%) | 4,520,006 |
12 Aug 2019 | CNY | 3.53 | 3.57 | 3.51 | 3.57 | 3.57 | +0.04 (+1.13%) | 4,861,328 |
9 Aug 2019 | CNY | 3.61 | 3.62 | 3.5 | 3.53 | 3.53 | -0.05 (-1.40%) | 5,365,800 |
8 Aug 2019 | CNY | 3.59 | 3.61 | 3.57 | 3.58 | 3.58 | +0.02 (+0.56%) | 4,212,750 |
7 Aug 2019 | CNY | 3.57 | 3.6 | 3.55 | 3.56 | 3.56 | +0.01 (+0.28%) | 4,839,950 |
6 Aug 2019 | CNY | 3.68 | 3.68 | 3.5 | 3.55 | 3.55 | -0.2 (-5.33%) | 11,272,750 |
5 Aug 2019 | CNY | 3.76 | 3.81 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 5,108,065 |
2 Aug 2019 | CNY | 3.79 | 3.83 | 3.7 | 3.78 | 3.78 | -0.09 (-2.33%) | 7,920,347 |
1 Aug 2019 | CNY | 3.97 | 3.99 | 3.84 | 3.87 | 3.87 | -0.15 (-3.73%) | 13,732,365 |
31 Jul 2019 | CNY | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 7,428,916 |
30 Jul 2019 | CNY | 4.11 | 4.12 | 4.04 | 4.07 | 4.07 | -0.05 (-1.21%) | 8,370,401 |
29 Jul 2019 | CNY | 4.04 | 4.12 | 4 | 4.12 | 4.12 | +0.06 (+1.48%) | 10,194,118 |
26 Jul 2019 | CNY | 4.14 | 4.14 | 4.03 | 4.06 | 4.06 | -0.11 (-2.64%) | 12,853,502 |
25 Jul 2019 | CNY | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 16,852,600 |
24 Jul 2019 | CNY | 4.1 | 4.36 | 4.08 | 4.23 | 4.23 | +0.06 (+1.44%) | 32,184,423 |
23 Jul 2019 | CNY | 4 | 4.23 | 3.92 | 4.17 | 4.17 | +0.08 (+1.96%) | 33,062,416 |
22 Jul 2019 | CNY | 4.11 | 4.28 | 4.01 | 4.09 | 4.09 | +0.14 (+3.54%) | 32,933,421 |
19 Jul 2019 | CNY | 4.02 | 4.05 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 11,161,198 |
18 Jul 2019 | CNY | 4.06 | 4.08 | 3.98 | 4 | 4 | -0.11 (-2.68%) | 12,792,376 |
17 Jul 2019 | CNY | 4.1 | 4.17 | 4.06 | 4.11 | 4.11 | -0.09 (-2.14%) | 23,416,704 |
16 Jul 2019 | CNY | 4 | 4.3 | 3.97 | 4.2 | 4.2 | +0.12 (+2.94%) | 37,698,813 |