Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 5.0182 | 5.0727 | 5.0182 | 5.0727 | 5.0727 | +0.045 (+0.90%) | 722,196 |
21 Oct 2019 | CNY | 5.0182 | 5.0636 | 4.9909 | 5.0273 | 5.0273 | -0.027 (-0.54%) | 1,128,106 |
18 Oct 2019 | CNY | 5.1364 | 5.1455 | 5.0364 | 5.0545 | 5.0545 | -0.045 (-0.89%) | 995,016 |
17 Oct 2019 | CNY | 5.0909 | 5.1364 | 5.0818 | 5.1 | 5.1 | +0.009 (+0.18%) | 913,309 |
16 Oct 2019 | CNY | 5.1545 | 5.1818 | 5.0909 | 5.0909 | 5.0909 | -0.073 (-1.41%) | 1,455,833 |
15 Oct 2019 | CNY | 5.2364 | 5.2455 | 5.1636 | 5.1636 | 5.1636 | -0.073 (-1.39%) | 1,367,025 |
14 Oct 2019 | CNY | 5.2182 | 5.2727 | 5.2091 | 5.2364 | 5.2364 | +0.055 (+1.05%) | 1,769,463 |
11 Oct 2019 | CNY | 5.2091 | 5.2182 | 5.1545 | 5.1818 | 5.1818 | +0.018 (+0.35%) | 1,934,066 |
10 Oct 2019 | CNY | 5.1727 | 5.1727 | 5.1273 | 5.1636 | 5.1636 | +0.018 (+0.35%) | 1,223,330 |
9 Oct 2019 | CNY | 5.1091 | 5.1727 | 5.0455 | 5.1455 | 5.1455 | +0.055 (+1.07%) | 1,566,922 |
8 Oct 2019 | CNY | 5.0727 | 5.1364 | 5.0545 | 5.0909 | 5.0909 | 0.0 (0.0%) | 1,203,722 |
30 Sep 2019 | CNY | 5.1818 | 5.2273 | 5.0727 | 5.0909 | 5.0909 | -0.091 (-1.75%) | 1,640,252 |
27 Sep 2019 | CNY | 5.1636 | 5.2091 | 5.1455 | 5.1818 | 5.1818 | +0.018 (+0.35%) | 1,384,648 |
26 Sep 2019 | CNY | 5.2727 | 5.3182 | 5.1455 | 5.1636 | 5.1636 | -0.118 (-2.24%) | 1,979,750 |
25 Sep 2019 | CNY | 5.4364 | 5.4455 | 5.2818 | 5.2818 | 5.2818 | -0.064 (-1.19%) | 2,054,005 |
24 Sep 2019 | CNY | 5.3364 | 5.4 | 5.3364 | 5.3455 | 5.3455 | 0.0 (0.0%) | 1,742,119 |
23 Sep 2019 | CNY | 5.4091 | 5.4182 | 5.3273 | 5.3455 | 5.3455 | -0.1 (-1.84%) | 2,577,691 |
20 Sep 2019 | CNY | 5.5182 | 5.5273 | 5.4364 | 5.4455 | 5.4455 | -0.064 (-1.15%) | 2,642,145 |
19 Sep 2019 | CNY | 5.4727 | 5.5091 | 5.4364 | 5.5091 | 5.5091 | +0.045 (+0.83%) | 2,892,825 |
18 Sep 2019 | CNY | 5.4546 | 5.5 | 5.4364 | 5.4636 | 5.4636 | 0.0 (0.0%) | 2,488,107 |
17 Sep 2019 | CNY | 5.5909 | 5.5909 | 5.4364 | 5.4636 | 5.4636 | -0.127 (-2.28%) | 5,537,233 |
16 Sep 2019 | CNY | 5.4182 | 5.8182 | 5.4091 | 5.5909 | 5.5909 | +0.154 (+2.84%) | 10,070,330 |
12 Sep 2019 | CNY | 5.4364 | 5.4727 | 5.3909 | 5.4364 | 5.4364 | -0.054 (-0.99%) | 3,950,736 |
11 Sep 2019 | CNY | 5.4546 | 5.6909 | 5.4546 | 5.4909 | 5.4909 | +0.145 (+2.72%) | 10,541,320 |
10 Sep 2019 | CNY | 5.3182 | 5.3455 | 5.2727 | 5.3455 | 5.3455 | +0.009 (+0.17%) | 3,102,118 |
9 Sep 2019 | CNY | 5.3 | 5.3364 | 5.2727 | 5.3364 | 5.3364 | +0.055 (+1.03%) | 3,728,602 |
6 Sep 2019 | CNY | 5.2909 | 5.3273 | 5.2364 | 5.2818 | 5.2818 | -0.009 (-0.17%) | 2,887,753 |
5 Sep 2019 | CNY | 5.3 | 5.3364 | 5.2818 | 5.2909 | 5.2909 | 0.0 (0.0%) | 5,357,737 |
4 Sep 2019 | CNY | 5.3273 | 5.3455 | 5.2364 | 5.2909 | 5.2909 | -0.036 (-0.68%) | 3,974,840 |
3 Sep 2019 | CNY | 5.1636 | 5.5273 | 5.1636 | 5.3273 | 5.3273 | +0.164 (+3.17%) | 7,554,186 |