Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2019 | CNY | 2.65 | 2.77 | 2.65 | 2.73 | 2.73 | -0.03 (-1.09%) | 6,372,872 |
18 Oct 2019 | CNY | 2.81 | 2.84 | 2.72 | 2.76 | 2.76 | -0.05 (-1.78%) | 14,320,000 |
17 Oct 2019 | CNY | 2.8 | 2.85 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 4,932,500 |
16 Oct 2019 | CNY | 2.91 | 2.92 | 2.81 | 2.82 | 2.82 | -0.08 (-2.76%) | 8,555,200 |
15 Oct 2019 | CNY | 2.92 | 2.94 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 10,305,328 |
14 Oct 2019 | CNY | 2.95 | 2.98 | 2.92 | 2.92 | 2.92 | -0.03 (-1.02%) | 17,882,500 |
11 Oct 2019 | CNY | 2.92 | 2.97 | 2.88 | 2.95 | 2.95 | +0.02 (+0.68%) | 11,462,800 |
10 Oct 2019 | CNY | 2.85 | 2.93 | 2.8 | 2.93 | 2.93 | +0.13 (+4.64%) | 34,574,500 |
9 Oct 2019 | CNY | 2.82 | 2.82 | 2.75 | 2.8 | 2.8 | -0.02 (-0.71%) | 19,263,059 |
8 Oct 2019 | CNY | 2.95 | 2.99 | 2.78 | 2.82 | 2.82 | -0.13 (-4.41%) | 20,473,704 |
30 Sep 2019 | CNY | 3.03 | 3.04 | 2.95 | 2.95 | 2.95 | -0.07 (-2.32%) | 6,368,600 |
27 Sep 2019 | CNY | 2.99 | 3.07 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 5,840,978 |
26 Sep 2019 | CNY | 3.2 | 3.2 | 3.02 | 3.02 | 3.02 | -0.2 (-6.21%) | 13,679,056 |
25 Sep 2019 | CNY | 3.09 | 3.34 | 3.03 | 3.22 | 3.22 | +0.12 (+3.87%) | 19,955,500 |
24 Sep 2019 | CNY | 3.17 | 3.18 | 3.09 | 3.1 | 3.1 | -0.06 (-1.90%) | 8,601,933 |
23 Sep 2019 | CNY | 3.21 | 3.25 | 3.12 | 3.16 | 3.16 | -0.07 (-2.17%) | 9,216,733 |
20 Sep 2019 | CNY | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 7,709,600 |
19 Sep 2019 | CNY | 3.31 | 3.33 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 8,941,063 |
18 Sep 2019 | CNY | 3.27 | 3.36 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 10,234,300 |
17 Sep 2019 | CNY | 3.43 | 3.45 | 3.26 | 3.28 | 3.28 | -0.16 (-4.65%) | 16,142,467 |
16 Sep 2019 | CNY | 3.3 | 3.47 | 3.29 | 3.44 | 3.44 | +0.1 (+2.99%) | 20,758,061 |
12 Sep 2019 | CNY | 3.27 | 3.4 | 3.23 | 3.34 | 3.34 | +0.06 (+1.83%) | 22,012,300 |
11 Sep 2019 | CNY | 3.25 | 3.41 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 23,118,995 |
10 Sep 2019 | CNY | 3.18 | 3.26 | 3.15 | 3.25 | 3.25 | +0.08 (+2.52%) | 20,448,688 |
9 Sep 2019 | CNY | 3.08 | 3.23 | 3.06 | 3.17 | 3.17 | +0.12 (+3.93%) | 19,538,989 |
6 Sep 2019 | CNY | 3.07 | 3.11 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 9,207,442 |
5 Sep 2019 | CNY | 3.05 | 3.1 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 12,482,600 |
4 Sep 2019 | CNY | 2.99 | 3.05 | 2.99 | 3.04 | 3.04 | 0.0 (0.0%) | 10,395,778 |
3 Sep 2019 | CNY | 3.07 | 3.1 | 3.01 | 3.04 | 3.04 | -0.02 (-0.65%) | 9,965,600 |
2 Sep 2019 | CNY | 3.05 | 3.11 | 2.9 | 3.06 | 3.06 | -0.05 (-1.61%) | 16,874,653 |