Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | CNY | 3.21 | 3.21 | 3.1 | 3.11 | 3.11 | -0.08 (-2.51%) | 8,153,800 |
29 Aug 2019 | CNY | 3.18 | 3.25 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 7,720,400 |
28 Aug 2019 | CNY | 3.3 | 3.33 | 3.2 | 3.23 | 3.23 | +0.03 (+0.94%) | 11,764,700 |
27 Aug 2019 | CNY | 3.14 | 3.21 | 3.12 | 3.2 | 3.2 | +0.07 (+2.24%) | 9,401,500 |
26 Aug 2019 | CNY | 3.14 | 3.14 | 3.06 | 3.13 | 3.13 | -0.05 (-1.57%) | 6,327,400 |
23 Aug 2019 | CNY | 3.14 | 3.26 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 7,752,700 |
22 Aug 2019 | CNY | 3.2 | 3.22 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 6,082,233 |
21 Aug 2019 | CNY | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 5,679,800 |
20 Aug 2019 | CNY | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -0.03 (-0.92%) | 8,706,399 |
19 Aug 2019 | CNY | 3.21 | 3.29 | 3.21 | 3.27 | 3.27 | +0.01 (+0.31%) | 8,122,933 |
16 Aug 2019 | CNY | 3.28 | 3.31 | 3.22 | 3.26 | 3.26 | -0.01 (-0.31%) | 7,958,375 |
15 Aug 2019 | CNY | 3.13 | 3.33 | 3.12 | 3.27 | 3.27 | +0.05 (+1.55%) | 13,037,361 |
14 Aug 2019 | CNY | 3.26 | 3.3 | 3.22 | 3.22 | 3.22 | -0.06 (-1.83%) | 5,549,392 |
13 Aug 2019 | CNY | 3.27 | 3.29 | 3.14 | 3.28 | 3.28 | +0.02 (+0.61%) | 11,181,375 |
12 Aug 2019 | CNY | 3.28 | 3.3 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 4,009,333 |
9 Aug 2019 | CNY | 3.32 | 3.33 | 3.24 | 3.3 | 3.3 | -0.02 (-0.60%) | 8,487,100 |
8 Aug 2019 | CNY | 3.27 | 3.33 | 3.21 | 3.32 | 3.32 | +0.05 (+1.53%) | 8,443,317 |
7 Aug 2019 | CNY | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -0.06 (-1.80%) | 4,620,000 |
6 Aug 2019 | CNY | 3.28 | 3.38 | 3.08 | 3.33 | 3.33 | -0.04 (-1.19%) | 13,129,678 |
5 Aug 2019 | CNY | 3.37 | 3.4 | 3.28 | 3.37 | 3.37 | 0.0 (0.0%) | 17,429,715 |
2 Aug 2019 | CNY | 3.23 | 3.55 | 3.15 | 3.37 | 3.37 | +0.05 (+1.51%) | 21,501,304 |
1 Aug 2019 | CNY | 3.44 | 3.46 | 3.3 | 3.32 | 3.32 | -0.14 (-4.05%) | 12,375,075 |
31 Jul 2019 | CNY | 3.51 | 3.51 | 3.44 | 3.46 | 3.46 | -0.05 (-1.42%) | 6,634,243 |
30 Jul 2019 | CNY | 3.49 | 3.53 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 11,658,361 |
29 Jul 2019 | CNY | 3.52 | 3.57 | 3.48 | 3.49 | 3.49 | -0.06 (-1.69%) | 6,226,240 |
26 Jul 2019 | CNY | 3.58 | 3.58 | 3.5 | 3.55 | 3.55 | -0.04 (-1.11%) | 8,226,900 |
25 Jul 2019 | CNY | 3.66 | 3.67 | 3.57 | 3.59 | 3.59 | -0.09 (-2.45%) | 10,166,200 |
24 Jul 2019 | CNY | 3.73 | 3.74 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 16,853,407 |
23 Jul 2019 | CNY | 3.72 | 3.73 | 3.65 | 3.7 | 3.7 | -0.12 (-3.14%) | 22,956,019 |
22 Jul 2019 | CNY | 3.58 | 3.88 | 3.47 | 3.82 | 3.82 | +0.28 (+7.91%) | 42,453,547 |