Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 4.21 | 4.22 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 61,814,233 |
14 Oct 2019 | CNY | 4.22 | 4.24 | 4.19 | 4.22 | 4.22 | +0.03 (+0.72%) | 75,330,751 |
11 Oct 2019 | CNY | 4.17 | 4.21 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 65,329,444 |
10 Oct 2019 | CNY | 4.11 | 4.27 | 4.1 | 4.19 | 4.19 | +0.07 (+1.70%) | 95,113,550 |
9 Oct 2019 | CNY | 4.12 | 4.15 | 4.06 | 4.12 | 4.12 | -0.02 (-0.48%) | 68,590,495 |
8 Oct 2019 | CNY | 4.2 | 4.22 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 73,728,526 |
30 Sep 2019 | CNY | 4.23 | 4.25 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 50,696,980 |
27 Sep 2019 | CNY | 4.24 | 4.26 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 63,641,814 |
26 Sep 2019 | CNY | 4.3 | 4.35 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 98,897,938 |
25 Sep 2019 | CNY | 4.4 | 4.4 | 4.3 | 4.31 | 4.31 | -0.16 (-3.58%) | 139,227,380 |
24 Sep 2019 | CNY | 4.23 | 4.64 | 4.22 | 4.47 | 4.47 | +0.24 (+5.67%) | 298,493,929 |
23 Sep 2019 | CNY | 4.35 | 4.35 | 4.21 | 4.23 | 4.23 | -0.13 (-2.98%) | 120,165,612 |
20 Sep 2019 | CNY | 4.38 | 4.39 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 76,214,931 |
19 Sep 2019 | CNY | 4.36 | 4.4 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 82,992,246 |
18 Sep 2019 | CNY | 4.45 | 4.47 | 4.36 | 4.37 | 4.37 | -0.08 (-1.80%) | 133,889,453 |
17 Sep 2019 | CNY | 4.55 | 4.56 | 4.44 | 4.45 | 4.45 | -0.13 (-2.84%) | 157,252,707 |
16 Sep 2019 | CNY | 4.55 | 4.63 | 4.53 | 4.58 | 4.58 | +0.04 (+0.88%) | 138,106,658 |
12 Sep 2019 | CNY | 4.61 | 4.61 | 4.51 | 4.54 | 4.54 | -0.07 (-1.52%) | 178,461,143 |
11 Sep 2019 | CNY | 4.72 | 4.74 | 4.6 | 4.61 | 4.61 | -0.11 (-2.33%) | 291,312,675 |
10 Sep 2019 | CNY | 4.75 | 4.76 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 204,260,973 |
9 Sep 2019 | CNY | 4.78 | 4.79 | 4.73 | 4.77 | 4.77 | +0.02 (+0.42%) | 224,416,567 |
6 Sep 2019 | CNY | 4.8 | 4.81 | 4.72 | 4.75 | 4.75 | -0.1 (-2.06%) | 320,436,641 |
5 Sep 2019 | CNY | 4.77 | 4.94 | 4.71 | 4.85 | 4.85 | +0.09 (+1.89%) | 543,308,740 |
4 Sep 2019 | CNY | 4.8 | 4.82 | 4.72 | 4.76 | 4.76 | -0.09 (-1.86%) | 352,130,098 |
3 Sep 2019 | CNY | 4.79 | 4.94 | 4.7 | 4.85 | 4.85 | 0.0 (0.0%) | 440,670,783 |
2 Sep 2019 | CNY | 4.91 | 4.96 | 4.71 | 4.85 | 4.85 | -0.33 (-6.37%) | 607,334,280 |
30 Aug 2019 | CNY | 5.22 | 5.25 | 4.8 | 5.18 | 5.18 | +0.39 (+8.14%) | 1,263,079,795 |
29 Aug 2019 | CNY | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | +0.44 (+10.11%) | 12,316,022 |
28 Aug 2019 | CNY | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.4 (+10.13%) | 6,936,108 |
27 Aug 2019 | CNY | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.36 (+10.03%) | 3,499,337 |