Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | CNY | 4.77 | 4.77 | 4.58 | 4.59 | 4.59 | -0.12 (-2.55%) | 11,516,636 |
15 Oct 2019 | CNY | 4.77 | 4.8 | 4.67 | 4.71 | 4.71 | -0.11 (-2.28%) | 10,799,153 |
14 Oct 2019 | CNY | 4.84 | 4.9 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 10,060,524 |
11 Oct 2019 | CNY | 4.72 | 4.82 | 4.66 | 4.8 | 4.8 | +0.08 (+1.69%) | 10,228,935 |
10 Oct 2019 | CNY | 4.63 | 4.74 | 4.63 | 4.72 | 4.72 | +0.08 (+1.72%) | 7,328,157 |
9 Oct 2019 | CNY | 4.68 | 4.7 | 4.56 | 4.64 | 4.64 | -0.04 (-0.85%) | 8,806,629 |
8 Oct 2019 | CNY | 4.49 | 4.76 | 4.49 | 4.68 | 4.68 | +0.07 (+1.52%) | 10,941,318 |
30 Sep 2019 | CNY | 4.81 | 4.84 | 4.61 | 4.61 | 4.61 | -0.17 (-3.56%) | 10,094,461 |
27 Sep 2019 | CNY | 4.64 | 4.88 | 4.64 | 4.78 | 4.78 | +0.08 (+1.70%) | 11,457,832 |
26 Sep 2019 | CNY | 4.91 | 4.99 | 4.7 | 4.7 | 4.7 | -0.14 (-2.89%) | 14,475,258 |
25 Sep 2019 | CNY | 5 | 5.01 | 4.82 | 4.84 | 4.84 | -0.19 (-3.78%) | 15,661,062 |
24 Sep 2019 | CNY | 5.13 | 5.14 | 4.98 | 5.03 | 5.03 | -0.11 (-2.14%) | 18,757,709 |
23 Sep 2019 | CNY | 5.06 | 5.26 | 5.01 | 5.14 | 5.14 | +0.07 (+1.38%) | 23,076,495 |
20 Sep 2019 | CNY | 5.2 | 5.21 | 5.04 | 5.07 | 5.07 | -0.17 (-3.24%) | 24,654,680 |
19 Sep 2019 | CNY | 4.96 | 5.25 | 4.87 | 5.24 | 5.24 | +0.26 (+5.22%) | 42,462,960 |
18 Sep 2019 | CNY | 4.85 | 5.05 | 4.78 | 4.98 | 4.98 | +0.15 (+3.11%) | 23,177,040 |
17 Sep 2019 | CNY | 5.05 | 5.08 | 4.79 | 4.83 | 4.83 | -0.14 (-2.82%) | 17,984,070 |
16 Sep 2019 | CNY | 4.95 | 5.07 | 4.93 | 4.97 | 4.97 | +0.03 (+0.61%) | 18,474,151 |
12 Sep 2019 | CNY | 4.81 | 5.13 | 4.81 | 4.94 | 4.94 | +0.14 (+2.92%) | 25,479,972 |
11 Sep 2019 | CNY | 4.9 | 4.95 | 4.77 | 4.8 | 4.8 | -0.12 (-2.44%) | 14,055,845 |
10 Sep 2019 | CNY | 4.87 | 4.95 | 4.83 | 4.92 | 4.92 | +0.03 (+0.61%) | 15,401,302 |
9 Sep 2019 | CNY | 4.81 | 4.92 | 4.8 | 4.89 | 4.89 | +0.13 (+2.73%) | 16,669,524 |
6 Sep 2019 | CNY | 4.78 | 4.95 | 4.72 | 4.76 | 4.76 | +0.07 (+1.49%) | 26,398,707 |
5 Sep 2019 | CNY | 4.62 | 4.77 | 4.62 | 4.69 | 4.69 | +0.05 (+1.08%) | 19,276,840 |
4 Sep 2019 | CNY | 4.54 | 4.66 | 4.53 | 4.64 | 4.64 | +0.07 (+1.53%) | 15,978,497 |
3 Sep 2019 | CNY | 4.52 | 4.57 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 15,837,518 |
2 Sep 2019 | CNY | 4.45 | 4.54 | 4.42 | 4.51 | 4.51 | +0.09 (+2.04%) | 17,733,123 |
30 Aug 2019 | CNY | 4.66 | 4.68 | 4.41 | 4.42 | 4.42 | -0.22 (-4.74%) | 27,753,989 |
29 Aug 2019 | CNY | 4.7 | 4.77 | 4.6 | 4.64 | 4.64 | -0.04 (-0.85%) | 22,715,600 |
28 Aug 2019 | CNY | 4.71 | 4.74 | 4.61 | 4.68 | 4.68 | -0.1 (-2.09%) | 28,045,654 |