Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 37.2071 | 37.3728 | 36.7456 | 37.2959 | 37.2959 | +0.278 (+0.75%) | 3,020,269 |
21 Oct 2019 | CNY | 37 | 37.426 | 36.3905 | 37.0178 | 37.0178 | +0.018 (+0.05%) | 3,407,075 |
18 Oct 2019 | CNY | 36.9823 | 37.4556 | 36.4852 | 37 | 37 | +0.16 (+0.43%) | 3,489,270 |
17 Oct 2019 | CNY | 37.497 | 37.497 | 36.6568 | 36.8402 | 36.8402 | -0.722 (-1.92%) | 2,945,281 |
16 Oct 2019 | CNY | 38.3432 | 40.1716 | 36.3905 | 37.5621 | 37.5621 | -0.604 (-1.58%) | 6,276,583 |
15 Oct 2019 | CNY | 38.8757 | 39.0237 | 37.6805 | 38.1657 | 38.1657 | -0.823 (-2.11%) | 6,370,370 |
14 Oct 2019 | CNY | 36.7988 | 40 | 36.7929 | 38.9882 | 38.9882 | +2.337 (+6.38%) | 13,292,718 |
11 Oct 2019 | CNY | 35.3669 | 36.7929 | 35.0355 | 36.6509 | 36.6509 | +1.325 (+3.75%) | 6,709,080 |
10 Oct 2019 | CNY | 35.503 | 35.5681 | 34.6213 | 35.3254 | 35.3254 | +0.118 (+0.34%) | 4,565,190 |
9 Oct 2019 | CNY | 33.3728 | 35.2071 | 32.9408 | 35.2071 | 35.2071 | +1.686 (+5.03%) | 5,427,843 |
8 Oct 2019 | CNY | 32.5148 | 33.8462 | 32.5148 | 33.5207 | 33.5207 | +1.053 (+3.24%) | 4,281,743 |
30 Sep 2019 | CNY | 33.3669 | 33.4793 | 30.7752 | 32.4675 | 32.4675 | -0.663 (-2.00%) | 3,712,500 |
27 Sep 2019 | CNY | 33.3195 | 33.5917 | 32.5503 | 33.1302 | 33.1302 | +0.148 (+0.45%) | 3,783,769 |
26 Sep 2019 | CNY | 34.5207 | 35.3254 | 32.8343 | 32.9823 | 32.9823 | -1.467 (-4.26%) | 5,277,844 |
25 Sep 2019 | CNY | 35.7692 | 35.7692 | 34.1243 | 34.4497 | 34.4497 | -1.379 (-3.85%) | 6,335,282 |
24 Sep 2019 | CNY | 36.3491 | 37.1006 | 35.426 | 35.8284 | 35.8284 | -0.544 (-1.50%) | 8,188,575 |
23 Sep 2019 | CNY | 36.2544 | 36.5858 | 35.2071 | 36.3728 | 36.3728 | -0.248 (-0.68%) | 7,220,121 |
20 Sep 2019 | CNY | 39.0178 | 40.4379 | 35.4438 | 36.6213 | 36.6213 | -2.331 (-5.99%) | 15,346,183 |
19 Sep 2019 | CNY | 37.7337 | 39.645 | 37.5148 | 38.9527 | 38.9527 | +1.491 (+3.98%) | 8,348,961 |
18 Sep 2019 | CNY | 38.0473 | 38.1657 | 36.9112 | 37.4615 | 37.4615 | -0.663 (-1.74%) | 5,912,713 |
17 Sep 2019 | CNY | 39.645 | 39.8225 | 37.0828 | 38.1243 | 38.1243 | -2.112 (-5.25%) | 9,269,879 |
16 Sep 2019 | CNY | 37.7456 | 40.361 | 37.6272 | 40.2367 | 40.2367 | +2.61 (+6.94%) | 8,477,639 |
12 Sep 2019 | CNY | 36.0533 | 38.432 | 35.2722 | 37.6272 | 37.6272 | +1.556 (+4.31%) | 9,722,553 |
11 Sep 2019 | CNY | 36.6864 | 36.8639 | 35.2071 | 36.071 | 36.071 | +0.083 (+0.23%) | 7,265,455 |
10 Sep 2019 | CNY | 35.0118 | 36.1539 | 34.7692 | 35.9882 | 35.9882 | +1.509 (+4.38%) | 11,390,185 |
9 Sep 2019 | CNY | 33.9053 | 34.9053 | 33.0178 | 34.4793 | 34.4793 | +0.621 (+1.84%) | 10,842,876 |
6 Sep 2019 | CNY | 38.7574 | 39.645 | 33.858 | 33.858 | 33.858 | -3.763 (-10.00%) | 20,165,063 |
5 Sep 2019 | CNY | 34.4379 | 37.6213 | 34.3905 | 37.6213 | 37.6213 | +3.42 (+10.00%) | 10,203,182 |
4 Sep 2019 | CNY | 34.1834 | 35.2071 | 33.6746 | 34.2012 | 34.2012 | -0.266 (-0.77%) | 8,795,677 |
3 Sep 2019 | CNY | 33.5917 | 34.8402 | 33.0118 | 34.4675 | 34.4675 | +0.68 (+2.01%) | 11,497,583 |