Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 5.63 | 5.77 | 5.63 | 5.73 | 5.73 | +0.12 (+2.14%) | 6,129,797 |
2 Sep 2019 | CNY | 5.41 | 5.61 | 5.37 | 5.61 | 5.61 | +0.19 (+3.51%) | 3,457,000 |
30 Aug 2019 | CNY | 5.6 | 5.63 | 5.42 | 5.42 | 5.42 | -0.14 (-2.52%) | 1,910,001 |
29 Aug 2019 | CNY | 5.6 | 5.65 | 5.53 | 5.56 | 5.56 | +0.01 (+0.18%) | 1,774,997 |
28 Aug 2019 | CNY | 5.55 | 5.65 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 1,355,048 |
27 Aug 2019 | CNY | 5.48 | 5.59 | 5.46 | 5.56 | 5.56 | +0.12 (+2.21%) | 2,299,000 |
26 Aug 2019 | CNY | 5.4 | 5.48 | 5.36 | 5.44 | 5.44 | -0.03 (-0.55%) | 1,383,000 |
23 Aug 2019 | CNY | 5.53 | 5.55 | 5.47 | 5.47 | 5.47 | -0.05 (-0.91%) | 1,237,700 |
22 Aug 2019 | CNY | 5.58 | 5.6 | 5.49 | 5.52 | 5.52 | -0.07 (-1.25%) | 1,911,623 |
21 Aug 2019 | CNY | 5.6 | 5.65 | 5.53 | 5.59 | 5.59 | -0.01 (-0.18%) | 1,302,800 |
20 Aug 2019 | CNY | 5.59 | 5.67 | 5.57 | 5.6 | 5.6 | +0.02 (+0.36%) | 2,085,488 |
19 Aug 2019 | CNY | 5.49 | 5.61 | 5.4 | 5.58 | 5.58 | +0.11 (+2.01%) | 1,590,300 |
16 Aug 2019 | CNY | 5.44 | 5.63 | 5.42 | 5.47 | 5.47 | +0.03 (+0.55%) | 1,479,000 |
15 Aug 2019 | CNY | 5.3 | 5.44 | 5.22 | 5.44 | 5.44 | 0.0 (0.0%) | 1,030,800 |
14 Aug 2019 | CNY | 5.49 | 5.53 | 5.41 | 5.44 | 5.44 | +0.01 (+0.18%) | 859,900 |
13 Aug 2019 | CNY | 5.52 | 5.52 | 5.39 | 5.43 | 5.43 | -0.09 (-1.63%) | 812,500 |
12 Aug 2019 | CNY | 5.52 | 5.54 | 5.42 | 5.52 | 5.52 | +0.03 (+0.55%) | 929,874 |
9 Aug 2019 | CNY | 5.65 | 5.65 | 5.46 | 5.49 | 5.49 | -0.14 (-2.49%) | 1,433,700 |
8 Aug 2019 | CNY | 5.58 | 5.64 | 5.54 | 5.63 | 5.63 | +0.05 (+0.90%) | 793,354 |
7 Aug 2019 | CNY | 5.61 | 5.67 | 5.52 | 5.58 | 5.58 | +0.08 (+1.45%) | 800,704 |
6 Aug 2019 | CNY | 5.76 | 5.79 | 5.41 | 5.5 | 5.5 | -0.32 (-5.50%) | 2,384,900 |
5 Aug 2019 | CNY | 5.95 | 5.95 | 5.78 | 5.82 | 5.82 | -0.05 (-0.85%) | 1,086,200 |
2 Aug 2019 | CNY | 5.97 | 5.97 | 5.81 | 5.87 | 5.87 | -0.13 (-2.17%) | 1,489,100 |
1 Aug 2019 | CNY | 6 | 6.02 | 5.93 | 6 | 6 | -0.05 (-0.83%) | 938,500 |
31 Jul 2019 | CNY | 6.02 | 6.05 | 5.95 | 6.05 | 6.05 | -0.01 (-0.17%) | 1,661,721 |
30 Jul 2019 | CNY | 6.04 | 6.09 | 5.94 | 6.06 | 6.06 | +0.02 (+0.33%) | 1,656,516 |
29 Jul 2019 | CNY | 6.03 | 6.06 | 5.99 | 6.04 | 6.04 | -0.05 (-0.82%) | 1,245,298 |
26 Jul 2019 | CNY | 6.12 | 6.12 | 5.98 | 6.09 | 6.09 | -0.05 (-0.81%) | 3,811,778 |
25 Jul 2019 | CNY | 6 | 6.33 | 6 | 6.14 | 6.14 | +0.09 (+1.49%) | 9,457,178 |
24 Jul 2019 | CNY | 5.95 | 6.09 | 5.9 | 6.05 | 6.05 | +0.16 (+2.72%) | 5,447,494 |