Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | CNY | 4.8 | 4.87 | 4.78 | 4.83 | 4.83 | +0.04 (+0.84%) | 7,376,395 |
11 Oct 2019 | CNY | 4.73 | 4.82 | 4.69 | 4.79 | 4.79 | +0.08 (+1.70%) | 5,807,918 |
10 Oct 2019 | CNY | 4.69 | 4.73 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 3,774,061 |
9 Oct 2019 | CNY | 4.64 | 4.71 | 4.58 | 4.69 | 4.69 | +0.04 (+0.86%) | 2,923,039 |
8 Oct 2019 | CNY | 4.66 | 4.69 | 4.64 | 4.65 | 4.65 | +0.01 (+0.22%) | 2,869,755 |
30 Sep 2019 | CNY | 4.76 | 4.79 | 4.64 | 4.64 | 4.64 | -0.11 (-2.32%) | 4,124,100 |
27 Sep 2019 | CNY | 4.73 | 4.78 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 3,323,869 |
26 Sep 2019 | CNY | 4.81 | 4.81 | 4.74 | 4.75 | 4.75 | -0.04 (-0.84%) | 3,897,383 |
25 Sep 2019 | CNY | 4.85 | 4.86 | 4.79 | 4.79 | 4.79 | -0.08 (-1.64%) | 4,016,788 |
24 Sep 2019 | CNY | 4.86 | 4.89 | 4.79 | 4.87 | 4.87 | +0.01 (+0.21%) | 4,308,031 |
23 Sep 2019 | CNY | 4.95 | 4.95 | 4.8 | 4.86 | 4.86 | -0.1 (-2.02%) | 5,903,748 |
20 Sep 2019 | CNY | 4.97 | 4.99 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 3,985,111 |
19 Sep 2019 | CNY | 4.95 | 4.99 | 4.94 | 4.97 | 4.97 | +0.02 (+0.40%) | 3,721,097 |
18 Sep 2019 | CNY | 4.98 | 4.99 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 3,406,111 |
17 Sep 2019 | CNY | 5.09 | 5.09 | 4.94 | 4.97 | 4.97 | -0.12 (-2.36%) | 6,028,600 |
16 Sep 2019 | CNY | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | -0.01 (-0.20%) | 6,843,892 |
12 Sep 2019 | CNY | 5.14 | 5.15 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 4,983,414 |
11 Sep 2019 | CNY | 5.16 | 5.16 | 5.09 | 5.12 | 5.12 | -0.04 (-0.78%) | 7,060,860 |
10 Sep 2019 | CNY | 5.12 | 5.16 | 5.07 | 5.16 | 5.16 | +0.05 (+0.98%) | 11,013,333 |
9 Sep 2019 | CNY | 5.12 | 5.12 | 5.04 | 5.11 | 5.11 | +0.03 (+0.59%) | 6,319,361 |
6 Sep 2019 | CNY | 5.09 | 5.11 | 5.03 | 5.08 | 5.08 | 0.0 (0.0%) | 4,602,350 |
5 Sep 2019 | CNY | 5.1 | 5.17 | 5.07 | 5.08 | 5.08 | +0.01 (+0.20%) | 7,379,843 |
4 Sep 2019 | CNY | 4.99 | 5.08 | 4.98 | 5.07 | 5.07 | +0.06 (+1.20%) | 5,690,097 |
3 Sep 2019 | CNY | 4.97 | 5.04 | 4.91 | 5.01 | 5.01 | +0.05 (+1.01%) | 6,977,700 |
2 Sep 2019 | CNY | 4.93 | 4.98 | 4.89 | 4.96 | 4.96 | +0.07 (+1.43%) | 4,162,020 |
30 Aug 2019 | CNY | 4.97 | 5.01 | 4.88 | 4.89 | 4.89 | -0.06 (-1.21%) | 3,892,008 |
29 Aug 2019 | CNY | 4.98 | 5.02 | 4.93 | 4.95 | 4.95 | -0.06 (-1.20%) | 4,105,673 |
28 Aug 2019 | CNY | 4.87 | 5.04 | 4.87 | 5.01 | 5.01 | +0.08 (+1.62%) | 6,730,497 |
27 Aug 2019 | CNY | 4.9 | 4.97 | 4.87 | 4.93 | 4.93 | +0.07 (+1.44%) | 6,444,330 |
26 Aug 2019 | CNY | 4.9 | 4.93 | 4.82 | 4.86 | 4.86 | -0.16 (-3.19%) | 6,845,307 |