Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | CNY | 5.38 | 5.65 | 5.24 | 5.53 | 5.53 | +0.14 (+2.60%) | 15,504,450 |
26 Aug 2019 | CNY | 5.2 | 5.6 | 5.17 | 5.39 | 5.39 | +0.21 (+4.05%) | 13,271,350 |
23 Aug 2019 | CNY | 5.22 | 5.25 | 5.16 | 5.18 | 5.18 | -0.05 (-0.96%) | 3,416,300 |
22 Aug 2019 | CNY | 5.26 | 5.33 | 5.19 | 5.23 | 5.23 | -0.03 (-0.57%) | 3,982,750 |
21 Aug 2019 | CNY | 5.25 | 5.3 | 5.19 | 5.26 | 5.26 | +0.03 (+0.57%) | 4,154,350 |
20 Aug 2019 | CNY | 5.4 | 5.41 | 5.21 | 5.23 | 5.23 | -0.07 (-1.32%) | 5,043,450 |
19 Aug 2019 | CNY | 5.15 | 5.3 | 5.14 | 5.3 | 5.3 | +0.15 (+2.91%) | 4,401,950 |
16 Aug 2019 | CNY | 5.15 | 5.19 | 5.14 | 5.15 | 5.15 | +0.01 (+0.19%) | 2,595,225 |
15 Aug 2019 | CNY | 5.01 | 5.17 | 4.96 | 5.14 | 5.14 | -0.02 (-0.39%) | 3,518,475 |
14 Aug 2019 | CNY | 5.18 | 5.25 | 5.14 | 5.16 | 5.16 | +0.03 (+0.58%) | 3,252,953 |
13 Aug 2019 | CNY | 5.17 | 5.17 | 5.09 | 5.13 | 5.13 | -0.02 (-0.39%) | 2,215,800 |
12 Aug 2019 | CNY | 5.09 | 5.16 | 5.07 | 5.15 | 5.15 | +0.06 (+1.18%) | 2,776,553 |
9 Aug 2019 | CNY | 5.17 | 5.23 | 5.09 | 5.09 | 5.09 | -0.05 (-0.97%) | 2,366,400 |
8 Aug 2019 | CNY | 5.13 | 5.21 | 5.13 | 5.14 | 5.14 | +0.02 (+0.39%) | 2,418,200 |
7 Aug 2019 | CNY | 5.18 | 5.28 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,182,600 |
6 Aug 2019 | CNY | 5.31 | 5.38 | 5.04 | 5.13 | 5.13 | -0.35 (-6.39%) | 6,237,000 |
5 Aug 2019 | CNY | 5.58 | 5.63 | 5.45 | 5.48 | 5.48 | -0.16 (-2.84%) | 3,013,650 |
2 Aug 2019 | CNY | 5.45 | 5.83 | 5.38 | 5.64 | 5.64 | +0.02 (+0.36%) | 6,596,100 |
1 Aug 2019 | CNY | 5.64 | 5.66 | 5.58 | 5.62 | 5.62 | -0.04 (-0.71%) | 3,274,300 |
31 Jul 2019 | CNY | 5.83 | 5.84 | 5.63 | 5.66 | 5.66 | -0.19 (-3.25%) | 5,361,030 |
30 Jul 2019 | CNY | 5.88 | 5.93 | 5.83 | 5.85 | 5.85 | -0.01 (-0.17%) | 3,280,350 |
29 Jul 2019 | CNY | 5.95 | 5.97 | 5.85 | 5.86 | 5.86 | -0.04 (-0.68%) | 2,853,450 |
26 Jul 2019 | CNY | 5.9 | 5.98 | 5.88 | 5.9 | 5.9 | -0.04 (-0.67%) | 2,833,850 |
25 Jul 2019 | CNY | 5.93 | 6.07 | 5.88 | 5.94 | 5.94 | +0.01 (+0.17%) | 4,459,452 |
24 Jul 2019 | CNY | 5.88 | 6.2 | 5.88 | 5.93 | 5.93 | +0.04 (+0.68%) | 3,548,650 |
23 Jul 2019 | CNY | 5.84 | 5.93 | 5.81 | 5.89 | 5.89 | +0.04 (+0.68%) | 2,074,150 |
22 Jul 2019 | CNY | 6.05 | 6.05 | 5.84 | 5.85 | 5.85 | -0.21 (-3.47%) | 4,042,105 |
19 Jul 2019 | CNY | 6.18 | 6.26 | 6.05 | 6.06 | 6.06 | -0.11 (-1.78%) | 4,959,290 |
18 Jul 2019 | CNY | 6.29 | 6.36 | 6.16 | 6.17 | 6.17 | -0.2 (-3.14%) | 5,815,150 |
17 Jul 2019 | CNY | 6.11 | 6.54 | 6.09 | 6.37 | 6.37 | +0.18 (+2.91%) | 11,494,667 |