Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 4.63 | 4.65 | 4.56 | 4.58 | 4.58 | -0.06 (-1.29%) | 2,615,400 |
22 Oct 2019 | CNY | 4.61 | 4.65 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 2,069,700 |
21 Oct 2019 | CNY | 4.65 | 4.66 | 4.57 | 4.61 | 4.61 | -0.06 (-1.28%) | 2,495,700 |
18 Oct 2019 | CNY | 4.79 | 4.79 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 2,710,600 |
17 Oct 2019 | CNY | 4.79 | 4.79 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 2,072,300 |
16 Oct 2019 | CNY | 4.81 | 4.82 | 4.77 | 4.78 | 4.78 | -0.02 (-0.42%) | 1,666,200 |
15 Oct 2019 | CNY | 4.87 | 4.87 | 4.73 | 4.8 | 4.8 | -0.06 (-1.23%) | 2,471,200 |
14 Oct 2019 | CNY | 4.82 | 4.87 | 4.81 | 4.86 | 4.86 | +0.03 (+0.62%) | 3,513,450 |
11 Oct 2019 | CNY | 4.82 | 4.83 | 4.77 | 4.83 | 4.83 | +0.01 (+0.21%) | 2,021,900 |
10 Oct 2019 | CNY | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | +0.01 (+0.21%) | 2,012,500 |
9 Oct 2019 | CNY | 4.82 | 4.82 | 4.76 | 4.81 | 4.81 | +0.02 (+0.42%) | 1,440,700 |
8 Oct 2019 | CNY | 4.82 | 4.87 | 4.77 | 4.79 | 4.79 | -0.04 (-0.83%) | 2,274,700 |
30 Sep 2019 | CNY | 4.8 | 4.94 | 4.8 | 4.83 | 4.83 | +0.05 (+1.05%) | 2,880,000 |
27 Sep 2019 | CNY | 4.77 | 4.8 | 4.75 | 4.78 | 4.78 | +0.01 (+0.21%) | 2,268,600 |
26 Sep 2019 | CNY | 4.9 | 4.93 | 4.74 | 4.77 | 4.77 | -0.14 (-2.85%) | 4,614,650 |
25 Sep 2019 | CNY | 4.97 | 4.97 | 4.89 | 4.91 | 4.91 | -0.1 (-2.00%) | 4,203,400 |
24 Sep 2019 | CNY | 4.91 | 5.13 | 4.91 | 5.01 | 5.01 | +0.11 (+2.24%) | 8,515,154 |
23 Sep 2019 | CNY | 4.94 | 4.94 | 4.88 | 4.9 | 4.9 | -0.05 (-1.01%) | 2,579,150 |
20 Sep 2019 | CNY | 4.94 | 4.97 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 3,392,000 |
19 Sep 2019 | CNY | 4.92 | 4.95 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 3,465,200 |
18 Sep 2019 | CNY | 4.94 | 4.97 | 4.91 | 4.92 | 4.92 | -0.02 (-0.40%) | 3,638,050 |
17 Sep 2019 | CNY | 5.12 | 5.13 | 4.89 | 4.94 | 4.94 | -0.18 (-3.52%) | 7,558,250 |
16 Sep 2019 | CNY | 5.16 | 5.18 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 3,325,900 |
12 Sep 2019 | CNY | 5.14 | 5.16 | 5.07 | 5.15 | 5.15 | +0.02 (+0.39%) | 4,556,088 |
11 Sep 2019 | CNY | 5.15 | 5.21 | 5.12 | 5.13 | 5.13 | -0.03 (-0.58%) | 4,689,203 |
10 Sep 2019 | CNY | 5.19 | 5.2 | 5.11 | 5.16 | 5.16 | -0.03 (-0.58%) | 5,747,651 |
9 Sep 2019 | CNY | 5.12 | 5.2 | 5.05 | 5.19 | 5.19 | +0.13 (+2.57%) | 7,330,601 |
6 Sep 2019 | CNY | 5.06 | 5.14 | 5.02 | 5.06 | 5.06 | +0.01 (+0.20%) | 4,462,351 |
5 Sep 2019 | CNY | 4.97 | 5.1 | 4.97 | 5.05 | 5.05 | +0.09 (+1.81%) | 8,151,301 |
4 Sep 2019 | CNY | 4.93 | 4.97 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 3,329,200 |