Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 3.29 | 3.42 | 3.29 | 3.42 | 3.42 | 0.0 (0.0%) | 11,103,891 |
23 Aug 2019 | CNY | 3.38 | 3.45 | 3.37 | 3.42 | 3.42 | +0.05 (+1.48%) | 10,239,512 |
22 Aug 2019 | CNY | 3.44 | 3.44 | 3.34 | 3.37 | 3.37 | -0.03 (-0.88%) | 9,277,966 |
21 Aug 2019 | CNY | 3.31 | 3.4 | 3.3 | 3.4 | 3.4 | +0.06 (+1.80%) | 13,961,297 |
20 Aug 2019 | CNY | 3.3 | 3.38 | 3.29 | 3.34 | 3.34 | +0.07 (+2.14%) | 14,227,384 |
19 Aug 2019 | CNY | 3.21 | 3.3 | 3.18 | 3.27 | 3.27 | +0.11 (+3.48%) | 14,279,464 |
16 Aug 2019 | CNY | 3.13 | 3.18 | 3.11 | 3.16 | 3.16 | +0.04 (+1.28%) | 7,950,772 |
15 Aug 2019 | CNY | 3.06 | 3.13 | 3.04 | 3.12 | 3.12 | 0.0 (0.0%) | 6,940,457 |
14 Aug 2019 | CNY | 3.14 | 3.16 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 7,799,559 |
13 Aug 2019 | CNY | 3.05 | 3.12 | 3.04 | 3.1 | 3.1 | +0.01 (+0.32%) | 6,712,982 |
12 Aug 2019 | CNY | 3.06 | 3.1 | 3.01 | 3.09 | 3.09 | +0.03 (+0.98%) | 8,822,274 |
9 Aug 2019 | CNY | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | +0.03 (+0.99%) | 7,819,248 |
8 Aug 2019 | CNY | 3.02 | 3.05 | 3.02 | 3.03 | 3.03 | +0.02 (+0.66%) | 6,442,025 |
7 Aug 2019 | CNY | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 7,150,855 |
6 Aug 2019 | CNY | 3.1 | 3.1 | 2.9 | 3.02 | 3.02 | -0.12 (-3.82%) | 14,504,987 |
5 Aug 2019 | CNY | 3.06 | 3.22 | 3.06 | 3.14 | 3.14 | +0.06 (+1.95%) | 15,432,879 |
2 Aug 2019 | CNY | 3.16 | 3.16 | 3.03 | 3.08 | 3.08 | -0.15 (-4.64%) | 15,240,503 |
1 Aug 2019 | CNY | 3.29 | 3.29 | 3.2 | 3.23 | 3.23 | -0.06 (-1.82%) | 12,755,230 |
31 Jul 2019 | CNY | 3.31 | 3.32 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 6,729,100 |
30 Jul 2019 | CNY | 3.28 | 3.34 | 3.28 | 3.31 | 3.31 | +0.02 (+0.61%) | 8,843,235 |
29 Jul 2019 | CNY | 3.3 | 3.32 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 8,075,814 |
26 Jul 2019 | CNY | 3.31 | 3.32 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 9,542,075 |
25 Jul 2019 | CNY | 3.36 | 3.37 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 9,941,150 |
24 Jul 2019 | CNY | 3.36 | 3.4 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 11,555,820 |
23 Jul 2019 | CNY | 3.37 | 3.38 | 3.32 | 3.36 | 3.36 | -0.04 (-1.18%) | 11,876,980 |
22 Jul 2019 | CNY | 3.38 | 3.42 | 3.25 | 3.4 | 3.4 | +0.01 (+0.29%) | 12,508,694 |
19 Jul 2019 | CNY | 3.39 | 3.43 | 3.39 | 3.39 | 3.39 | +0.01 (+0.30%) | 9,920,081 |
18 Jul 2019 | CNY | 3.45 | 3.47 | 3.37 | 3.38 | 3.38 | -0.1 (-2.87%) | 12,110,806 |
17 Jul 2019 | CNY | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 13,322,802 |
16 Jul 2019 | CNY | 3.54 | 3.6 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 21,369,728 |