Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | CNY | 3.11 | 3.14 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 703,900 |
28 Aug 2019 | CNY | 3.15 | 3.17 | 3.05 | 3.12 | 3.12 | 0.0 (0.0%) | 872,800 |
27 Aug 2019 | CNY | 3.14 | 3.15 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 771,900 |
26 Aug 2019 | CNY | 3.17 | 3.17 | 3.07 | 3.11 | 3.11 | -0.12 (-3.72%) | 1,433,832 |
23 Aug 2019 | CNY | 3.19 | 3.29 | 3.15 | 3.23 | 3.23 | +0.09 (+2.87%) | 2,315,526 |
22 Aug 2019 | CNY | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | +0.15 (+5.02%) | 2,373,893 |
21 Aug 2019 | CNY | 2.98 | 3 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,003,567 |
20 Aug 2019 | CNY | 3.01 | 3.02 | 2.98 | 3 | 3 | 0.0 (0.0%) | 837,843 |
19 Aug 2019 | CNY | 2.93 | 3.03 | 2.92 | 3 | 3 | +0.08 (+2.74%) | 1,209,100 |
16 Aug 2019 | CNY | 2.91 | 2.98 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 1,232,800 |
15 Aug 2019 | CNY | 2.89 | 2.92 | 2.85 | 2.9 | 2.9 | -0.01 (-0.34%) | 989,100 |
14 Aug 2019 | CNY | 2.96 | 2.98 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 616,000 |
13 Aug 2019 | CNY | 2.91 | 2.95 | 2.9 | 2.92 | 2.92 | -0.02 (-0.68%) | 650,293 |
12 Aug 2019 | CNY | 2.89 | 2.96 | 2.87 | 2.94 | 2.94 | +0.04 (+1.38%) | 490,800 |
9 Aug 2019 | CNY | 2.94 | 2.94 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 610,000 |
8 Aug 2019 | CNY | 2.87 | 2.99 | 2.83 | 2.93 | 2.93 | +0.07 (+2.45%) | 1,081,710 |
7 Aug 2019 | CNY | 2.82 | 2.89 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 1,133,600 |
6 Aug 2019 | CNY | 2.86 | 2.93 | 2.82 | 2.83 | 2.83 | -0.14 (-4.71%) | 1,588,100 |
5 Aug 2019 | CNY | 2.93 | 3 | 2.91 | 2.97 | 2.97 | +0.01 (+0.34%) | 1,206,100 |
2 Aug 2019 | CNY | 3.05 | 3.05 | 2.93 | 2.96 | 2.96 | -0.12 (-3.90%) | 2,534,510 |
1 Aug 2019 | CNY | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 876,900 |
31 Jul 2019 | CNY | 3.14 | 3.15 | 3.09 | 3.11 | 3.11 | -0.01 (-0.32%) | 622,400 |
30 Jul 2019 | CNY | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | +0.02 (+0.65%) | 732,800 |
29 Jul 2019 | CNY | 3.13 | 3.15 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 915,900 |
26 Jul 2019 | CNY | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 619,500 |
25 Jul 2019 | CNY | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 802,100 |
24 Jul 2019 | CNY | 3.18 | 3.18 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 565,600 |
23 Jul 2019 | CNY | 3.13 | 3.16 | 3.08 | 3.14 | 3.14 | +0.03 (+0.96%) | 812,400 |
22 Jul 2019 | CNY | 3.25 | 3.25 | 3.09 | 3.11 | 3.11 | -0.14 (-4.31%) | 1,256,600 |
19 Jul 2019 | CNY | 3.2 | 3.27 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 535,000 |