Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | CNY | 5.29 | 5.32 | 5.26 | 5.31 | 5.31 | +0.02 (+0.38%) | 1,175,943 |
19 Aug 2019 | CNY | 5.27 | 5.31 | 5.21 | 5.29 | 5.29 | +0.08 (+1.54%) | 1,572,803 |
16 Aug 2019 | CNY | 5.2 | 5.23 | 5.17 | 5.21 | 5.21 | 0.0 (0.0%) | 1,218,940 |
15 Aug 2019 | CNY | 5.19 | 5.23 | 5 | 5.21 | 5.21 | -0.05 (-0.95%) | 2,764,702 |
14 Aug 2019 | CNY | 5.23 | 5.27 | 5.23 | 5.26 | 5.26 | +0.03 (+0.57%) | 669,380 |
13 Aug 2019 | CNY | 5.2 | 5.25 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 822,151 |
12 Aug 2019 | CNY | 5.15 | 5.21 | 5.12 | 5.2 | 5.2 | +0.05 (+0.97%) | 730,402 |
9 Aug 2019 | CNY | 5.26 | 5.27 | 5.14 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,386,140 |
8 Aug 2019 | CNY | 5.25 | 5.29 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 870,891 |
7 Aug 2019 | CNY | 5.25 | 5.28 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 688,608 |
6 Aug 2019 | CNY | 5.34 | 5.35 | 5.22 | 5.25 | 5.25 | -0.13 (-2.42%) | 1,855,930 |
5 Aug 2019 | CNY | 5.42 | 5.46 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 1,009,870 |
2 Aug 2019 | CNY | 5.44 | 5.48 | 5.41 | 5.41 | 5.41 | -0.11 (-1.99%) | 1,291,226 |
1 Aug 2019 | CNY | 5.48 | 5.53 | 5.46 | 5.52 | 5.52 | +0.01 (+0.18%) | 993,360 |
31 Jul 2019 | CNY | 5.57 | 5.58 | 5.47 | 5.51 | 5.51 | -0.06 (-1.08%) | 1,893,128 |
30 Jul 2019 | CNY | 5.65 | 5.66 | 5.54 | 5.57 | 5.57 | -0.08 (-1.42%) | 2,092,120 |
29 Jul 2019 | CNY | 5.8 | 5.83 | 5.64 | 5.65 | 5.65 | -0.29 (-4.88%) | 3,598,790 |
26 Jul 2019 | CNY | 5.94 | 6.07 | 5.75 | 5.94 | 5.94 | +0.16 (+2.77%) | 10,065,369 |
25 Jul 2019 | CNY | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | +0.28 (+5.09%) | 221,120 |
24 Jul 2019 | CNY | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.26 (+4.96%) | 165,912 |
16 Jul 2019 | CNY | 5.28 | 5.3 | 5.12 | 5.24 | 5.24 | -0.02 (-0.38%) | 1,746,134 |
15 Jul 2019 | CNY | 5.16 | 5.3 | 5.16 | 5.26 | 5.26 | -0.06 (-1.13%) | 638,530 |
12 Jul 2019 | CNY | 5.31 | 5.34 | 5.28 | 5.32 | 5.32 | -0.02 (-0.37%) | 359,301 |
11 Jul 2019 | CNY | 5.37 | 5.4 | 5.32 | 5.34 | 5.34 | -0.01 (-0.19%) | 373,180 |
10 Jul 2019 | CNY | 5.3 | 5.37 | 5.3 | 5.35 | 5.35 | +0.02 (+0.38%) | 389,021 |
9 Jul 2019 | CNY | 5.3 | 5.33 | 5.27 | 5.33 | 5.33 | +0.05 (+0.95%) | 327,111 |
8 Jul 2019 | CNY | 5.5 | 5.5 | 5.2 | 5.28 | 5.28 | -0.18 (-3.30%) | 781,531 |
5 Jul 2019 | CNY | 5.49 | 5.5 | 5.43 | 5.46 | 5.46 | +0.01 (+0.18%) | 596,821 |
4 Jul 2019 | CNY | 5.45 | 5.53 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 453,131 |
3 Jul 2019 | CNY | 5.48 | 5.49 | 5.39 | 5.45 | 5.45 | -0.08 (-1.45%) | 1,263,451 |