Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 6 | 6.04 | 5.9 | 5.97 | 5.97 | 0.0 (0.0%) | 7,109,000 |
2 Sep 2019 | CNY | 5.83 | 6.01 | 5.78 | 5.97 | 5.97 | +0.16 (+2.75%) | 8,778,700 |
30 Aug 2019 | CNY | 5.95 | 5.98 | 5.79 | 5.81 | 5.81 | -0.12 (-2.02%) | 6,445,500 |
29 Aug 2019 | CNY | 5.97 | 6.02 | 5.84 | 5.93 | 5.93 | +0.03 (+0.51%) | 7,960,777 |
28 Aug 2019 | CNY | 5.87 | 5.91 | 5.84 | 5.9 | 5.9 | +0.03 (+0.51%) | 3,927,244 |
27 Aug 2019 | CNY | 5.78 | 5.9 | 5.77 | 5.87 | 5.87 | +0.11 (+1.91%) | 5,347,725 |
26 Aug 2019 | CNY | 5.75 | 5.87 | 5.65 | 5.76 | 5.76 | -0.08 (-1.37%) | 4,730,500 |
23 Aug 2019 | CNY | 5.86 | 5.87 | 5.76 | 5.84 | 5.84 | +0.01 (+0.17%) | 3,237,275 |
22 Aug 2019 | CNY | 5.76 | 5.85 | 5.76 | 5.83 | 5.83 | +0.08 (+1.39%) | 3,051,853 |
21 Aug 2019 | CNY | 5.78 | 5.8 | 5.74 | 5.75 | 5.75 | -0.07 (-1.20%) | 3,389,405 |
20 Aug 2019 | CNY | 5.81 | 5.83 | 5.75 | 5.82 | 5.82 | +0.05 (+0.87%) | 4,226,302 |
19 Aug 2019 | CNY | 5.65 | 5.79 | 5.64 | 5.77 | 5.77 | +0.14 (+2.49%) | 5,794,421 |
16 Aug 2019 | CNY | 5.61 | 5.68 | 5.56 | 5.63 | 5.63 | 0.0 (0.0%) | 4,194,558 |
15 Aug 2019 | CNY | 5.58 | 5.65 | 5.48 | 5.63 | 5.63 | 0.0 (0.0%) | 4,776,034 |
14 Aug 2019 | CNY | 5.66 | 5.7 | 5.59 | 5.63 | 5.63 | +0.04 (+0.72%) | 6,076,970 |
13 Aug 2019 | CNY | 5.63 | 5.66 | 5.58 | 5.59 | 5.59 | -0.11 (-1.93%) | 2,939,272 |
12 Aug 2019 | CNY | 5.75 | 5.75 | 5.6 | 5.7 | 5.7 | -0.01 (-0.18%) | 5,832,300 |
9 Aug 2019 | CNY | 5.79 | 5.84 | 5.7 | 5.71 | 5.71 | -0.04 (-0.70%) | 2,834,920 |
8 Aug 2019 | CNY | 5.85 | 5.85 | 5.72 | 5.75 | 5.75 | -0.07 (-1.20%) | 5,843,100 |
7 Aug 2019 | CNY | 5.86 | 5.89 | 5.74 | 5.82 | 5.82 | -0.01 (-0.17%) | 4,591,687 |
6 Aug 2019 | CNY | 5.96 | 5.97 | 5.73 | 5.83 | 5.83 | -0.18 (-3.00%) | 6,516,158 |
5 Aug 2019 | CNY | 6.02 | 6.12 | 6 | 6.01 | 6.01 | -0.01 (-0.17%) | 4,454,500 |
2 Aug 2019 | CNY | 6.18 | 6.18 | 5.97 | 6.02 | 6.02 | -0.24 (-3.83%) | 6,728,200 |
1 Aug 2019 | CNY | 6.22 | 6.34 | 6.18 | 6.26 | 6.26 | +0.04 (+0.64%) | 5,746,544 |
31 Jul 2019 | CNY | 6.39 | 6.39 | 6.22 | 6.22 | 6.22 | -0.18 (-2.81%) | 4,695,053 |
30 Jul 2019 | CNY | 6.29 | 6.43 | 6.29 | 6.4 | 6.4 | +0.11 (+1.75%) | 4,258,098 |
29 Jul 2019 | CNY | 6.48 | 6.49 | 6.28 | 6.29 | 6.29 | -0.19 (-2.93%) | 7,165,577 |
26 Jul 2019 | CNY | 6.51 | 6.57 | 6.41 | 6.48 | 6.48 | -0.05 (-0.77%) | 5,384,002 |
25 Jul 2019 | CNY | 6.43 | 6.6 | 6.4 | 6.53 | 6.53 | +0.11 (+1.71%) | 8,186,408 |
24 Jul 2019 | CNY | 6.28 | 6.49 | 6.27 | 6.42 | 6.42 | +0.12 (+1.90%) | 6,526,220 |