Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 4.47 | 4.51 | 4.43 | 4.46 | 4.46 | -0.04 (-0.89%) | 4,084,725 |
2 Sep 2019 | CNY | 4.46 | 4.52 | 4.42 | 4.5 | 4.5 | +0.1 (+2.27%) | 3,709,575 |
30 Aug 2019 | CNY | 4.63 | 4.68 | 4.4 | 4.4 | 4.4 | -0.24 (-5.17%) | 8,180,114 |
29 Aug 2019 | CNY | 4.55 | 4.66 | 4.55 | 4.64 | 4.64 | -0.05 (-1.07%) | 8,725,427 |
28 Aug 2019 | CNY | 5 | 5 | 4.68 | 4.69 | 4.69 | -0.06 (-1.26%) | 19,150,261 |
27 Aug 2019 | CNY | 4.42 | 4.75 | 4.42 | 4.75 | 4.75 | +0.43 (+9.95%) | 9,373,354 |
26 Aug 2019 | CNY | 4.25 | 4.36 | 4.21 | 4.32 | 4.32 | -0.03 (-0.69%) | 2,154,400 |
23 Aug 2019 | CNY | 4.28 | 4.4 | 4.22 | 4.35 | 4.35 | +0.07 (+1.64%) | 3,138,688 |
22 Aug 2019 | CNY | 4.29 | 4.3 | 4.2 | 4.28 | 4.28 | -0.01 (-0.23%) | 2,274,000 |
21 Aug 2019 | CNY | 4.3 | 4.35 | 4.25 | 4.29 | 4.29 | 0.0 (0.0%) | 1,138,425 |
20 Aug 2019 | CNY | 4.31 | 4.33 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 1,939,750 |
19 Aug 2019 | CNY | 4.24 | 4.3 | 4.19 | 4.3 | 4.3 | +0.14 (+3.37%) | 3,017,103 |
16 Aug 2019 | CNY | 4.15 | 4.23 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 2,009,000 |
15 Aug 2019 | CNY | 4.03 | 4.2 | 4.03 | 4.18 | 4.18 | +0.02 (+0.48%) | 1,577,513 |
14 Aug 2019 | CNY | 4.23 | 4.23 | 4.15 | 4.16 | 4.16 | +0.02 (+0.48%) | 978,962 |
13 Aug 2019 | CNY | 4.14 | 4.16 | 4.1 | 4.14 | 4.14 | -0.03 (-0.72%) | 1,093,800 |
12 Aug 2019 | CNY | 4.12 | 4.17 | 4.1 | 4.17 | 4.17 | +0.03 (+0.72%) | 959,305 |
9 Aug 2019 | CNY | 4.16 | 4.23 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 1,133,700 |
8 Aug 2019 | CNY | 4.13 | 4.2 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 937,700 |
7 Aug 2019 | CNY | 4.13 | 4.23 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 870,200 |
6 Aug 2019 | CNY | 4.28 | 4.3 | 4.07 | 4.14 | 4.14 | -0.16 (-3.72%) | 2,144,142 |
5 Aug 2019 | CNY | 4.32 | 4.35 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 908,915 |
2 Aug 2019 | CNY | 4.36 | 4.36 | 4.24 | 4.3 | 4.3 | -0.08 (-1.83%) | 1,317,200 |
1 Aug 2019 | CNY | 4.4 | 4.4 | 4.34 | 4.38 | 4.38 | -0.06 (-1.35%) | 1,542,100 |
31 Jul 2019 | CNY | 4.47 | 4.48 | 4.37 | 4.44 | 4.44 | -0.03 (-0.67%) | 1,518,815 |
30 Jul 2019 | CNY | 4.41 | 4.52 | 4.41 | 4.47 | 4.47 | 0.0 (0.0%) | 1,498,981 |
29 Jul 2019 | CNY | 4.49 | 4.51 | 4.4 | 4.47 | 4.47 | -0.01 (-0.22%) | 1,421,685 |
26 Jul 2019 | CNY | 4.46 | 4.51 | 4.42 | 4.48 | 4.48 | +0.03 (+0.67%) | 1,563,028 |
25 Jul 2019 | CNY | 4.47 | 4.5 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 1,398,500 |
24 Jul 2019 | CNY | 4.46 | 4.55 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 1,485,700 |