Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 3.29 | 3.48 | 3.25 | 3.37 | 3.37 | +0.04 (+1.20%) | 22,802,666 |
14 Oct 2019 | CNY | 3.25 | 3.35 | 3.23 | 3.33 | 3.33 | +0.12 (+3.74%) | 14,521,902 |
11 Oct 2019 | CNY | 3.21 | 3.24 | 3.16 | 3.21 | 3.21 | 0.0 (0.0%) | 5,010,339 |
10 Oct 2019 | CNY | 3.19 | 3.23 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 4,946,150 |
9 Oct 2019 | CNY | 3.13 | 3.2 | 3.1 | 3.2 | 3.2 | +0.06 (+1.91%) | 4,332,677 |
8 Oct 2019 | CNY | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 5,048,120 |
30 Sep 2019 | CNY | 3.2 | 3.21 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 4,662,500 |
27 Sep 2019 | CNY | 3.16 | 3.2 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 4,312,938 |
26 Sep 2019 | CNY | 3.23 | 3.28 | 3.14 | 3.16 | 3.16 | -0.05 (-1.56%) | 8,286,783 |
25 Sep 2019 | CNY | 3.28 | 3.29 | 3.21 | 3.21 | 3.21 | -0.1 (-3.02%) | 6,920,300 |
24 Sep 2019 | CNY | 3.33 | 3.34 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 5,940,735 |
23 Sep 2019 | CNY | 3.33 | 3.36 | 3.25 | 3.34 | 3.34 | -0.03 (-0.89%) | 10,975,633 |
20 Sep 2019 | CNY | 3.23 | 3.38 | 3.23 | 3.37 | 3.37 | +0.14 (+4.33%) | 19,532,325 |
19 Sep 2019 | CNY | 3.21 | 3.23 | 3.15 | 3.23 | 3.23 | +0.02 (+0.62%) | 7,760,486 |
18 Sep 2019 | CNY | 3.26 | 3.27 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 9,331,540 |
17 Sep 2019 | CNY | 3.37 | 3.39 | 3.22 | 3.25 | 3.25 | -0.14 (-4.13%) | 13,903,746 |
16 Sep 2019 | CNY | 3.44 | 3.44 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 10,665,486 |
12 Sep 2019 | CNY | 3.41 | 3.52 | 3.39 | 3.44 | 3.44 | +0.03 (+0.88%) | 15,183,720 |
11 Sep 2019 | CNY | 3.41 | 3.41 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 11,328,077 |
10 Sep 2019 | CNY | 3.41 | 3.43 | 3.35 | 3.39 | 3.39 | -0.05 (-1.45%) | 13,840,377 |
9 Sep 2019 | CNY | 3.44 | 3.47 | 3.37 | 3.44 | 3.44 | +0.02 (+0.58%) | 22,764,132 |
6 Sep 2019 | CNY | 3.45 | 3.51 | 3.4 | 3.42 | 3.42 | -0.12 (-3.39%) | 33,379,020 |
5 Sep 2019 | CNY | 3.5 | 3.75 | 3.39 | 3.54 | 3.54 | +0.06 (+1.72%) | 71,704,731 |
4 Sep 2019 | CNY | 3.12 | 3.48 | 3.11 | 3.48 | 3.48 | +0.32 (+10.13%) | 55,661,517 |
3 Sep 2019 | CNY | 3.13 | 3.19 | 3.11 | 3.16 | 3.16 | 0.0 (0.0%) | 12,417,833 |
2 Sep 2019 | CNY | 3.17 | 3.21 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 15,746,401 |
30 Aug 2019 | CNY | 3.2 | 3.35 | 3.09 | 3.14 | 3.14 | -0.14 (-4.27%) | 39,555,348 |
29 Aug 2019 | CNY | 3.11 | 3.4 | 3.08 | 3.28 | 3.28 | +0.19 (+6.15%) | 48,200,211 |
28 Aug 2019 | CNY | 3.08 | 3.12 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 8,209,694 |
27 Aug 2019 | CNY | 3.12 | 3.13 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 10,585,323 |