Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | CNY | 2.57 | 2.61 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 16,317,994 |
10 Oct 2019 | CNY | 2.58 | 2.61 | 2.54 | 2.57 | 2.57 | +0.01 (+0.39%) | 16,477,990 |
9 Oct 2019 | CNY | 2.5 | 2.58 | 2.44 | 2.56 | 2.56 | +0.06 (+2.40%) | 18,739,900 |
8 Oct 2019 | CNY | 2.51 | 2.54 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 13,016,200 |
30 Sep 2019 | CNY | 2.55 | 2.59 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 13,215,691 |
27 Sep 2019 | CNY | 2.54 | 2.58 | 2.48 | 2.55 | 2.55 | +0.01 (+0.39%) | 22,781,007 |
26 Sep 2019 | CNY | 2.65 | 2.69 | 2.53 | 2.54 | 2.54 | -0.12 (-4.51%) | 30,982,187 |
25 Sep 2019 | CNY | 2.73 | 2.77 | 2.65 | 2.66 | 2.66 | -0.07 (-2.56%) | 24,039,400 |
24 Sep 2019 | CNY | 2.76 | 2.79 | 2.73 | 2.73 | 2.73 | -0.07 (-2.50%) | 24,566,100 |
23 Sep 2019 | CNY | 2.75 | 2.86 | 2.69 | 2.8 | 2.8 | +0.05 (+1.82%) | 36,302,200 |
20 Sep 2019 | CNY | 2.76 | 2.78 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 22,248,220 |
19 Sep 2019 | CNY | 2.82 | 2.83 | 2.69 | 2.76 | 2.76 | -0.06 (-2.13%) | 38,371,520 |
18 Sep 2019 | CNY | 2.88 | 2.88 | 2.8 | 2.82 | 2.82 | -0.06 (-2.08%) | 27,641,843 |
17 Sep 2019 | CNY | 2.86 | 2.88 | 2.8 | 2.88 | 2.88 | +0.03 (+1.05%) | 41,706,757 |
16 Sep 2019 | CNY | 2.9 | 2.92 | 2.83 | 2.85 | 2.85 | -0.05 (-1.72%) | 47,260,720 |
12 Sep 2019 | CNY | 2.98 | 3 | 2.89 | 2.9 | 2.9 | -0.07 (-2.36%) | 44,538,864 |
11 Sep 2019 | CNY | 2.99 | 3.06 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 58,124,420 |
10 Sep 2019 | CNY | 2.95 | 3.07 | 2.9 | 3.02 | 3.02 | +0.07 (+2.37%) | 82,766,911 |
9 Sep 2019 | CNY | 2.94 | 2.96 | 2.88 | 2.95 | 2.95 | -0.01 (-0.34%) | 54,563,871 |
6 Sep 2019 | CNY | 2.95 | 3.01 | 2.91 | 2.96 | 2.96 | -0.04 (-1.33%) | 60,440,007 |
5 Sep 2019 | CNY | 2.92 | 3.14 | 2.92 | 3 | 3 | +0.07 (+2.39%) | 104,903,580 |
4 Sep 2019 | CNY | 2.92 | 2.97 | 2.86 | 2.93 | 2.93 | +0.01 (+0.34%) | 76,403,004 |
3 Sep 2019 | CNY | 2.94 | 2.97 | 2.87 | 2.92 | 2.92 | +0.01 (+0.34%) | 75,238,926 |
2 Sep 2019 | CNY | 2.91 | 2.93 | 2.78 | 2.91 | 2.91 | +0.01 (+0.34%) | 79,967,080 |
30 Aug 2019 | CNY | 3.15 | 3.24 | 2.87 | 2.9 | 2.9 | -0.25 (-7.94%) | 137,228,107 |
29 Aug 2019 | CNY | 3.12 | 3.32 | 3.04 | 3.15 | 3.15 | -0.07 (-2.17%) | 141,281,548 |
28 Aug 2019 | CNY | 3.31 | 3.41 | 3.11 | 3.22 | 3.22 | -0.23 (-6.67%) | 203,124,472 |
27 Aug 2019 | CNY | 3.45 | 3.62 | 3.38 | 3.45 | 3.45 | +0.16 (+4.86%) | 290,069,793 |
26 Aug 2019 | CNY | 2.83 | 3.29 | 2.83 | 3.29 | 3.29 | +0.3 (+10.03%) | 133,745,795 |
23 Aug 2019 | CNY | 3.3 | 3.49 | 2.96 | 2.99 | 2.99 | -0.22 (-6.85%) | 280,267,357 |