Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 4.38 | 4.6 | 4.32 | 4.48 | 4.48 | -0.19 (-4.07%) | 17,355,253 |
21 Oct 2019 | CNY | 4.93 | 4.94 | 4.6 | 4.67 | 4.67 | +0.18 (+4.01%) | 27,206,374 |
18 Oct 2019 | CNY | 4.38 | 4.49 | 4.3 | 4.49 | 4.49 | +0.11 (+2.51%) | 4,301,400 |
17 Oct 2019 | CNY | 4.43 | 4.44 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,606,600 |
16 Oct 2019 | CNY | 4.44 | 4.5 | 4.38 | 4.4 | 4.4 | -0.04 (-0.90%) | 2,544,200 |
15 Oct 2019 | CNY | 4.5 | 4.5 | 4.4 | 4.44 | 4.44 | -0.07 (-1.55%) | 3,187,600 |
14 Oct 2019 | CNY | 4.47 | 4.51 | 4.42 | 4.51 | 4.51 | +0.09 (+2.04%) | 4,526,699 |
11 Oct 2019 | CNY | 4.36 | 4.43 | 4.34 | 4.42 | 4.42 | +0.04 (+0.91%) | 3,340,036 |
10 Oct 2019 | CNY | 4.34 | 4.39 | 4.31 | 4.38 | 4.38 | +0.06 (+1.39%) | 2,599,400 |
9 Oct 2019 | CNY | 4.28 | 4.33 | 4.24 | 4.32 | 4.32 | +0.03 (+0.70%) | 2,088,680 |
8 Oct 2019 | CNY | 4.33 | 4.36 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 2,164,400 |
30 Sep 2019 | CNY | 4.4 | 4.45 | 4.32 | 4.33 | 4.33 | -0.07 (-1.59%) | 2,423,606 |
27 Sep 2019 | CNY | 4.39 | 4.46 | 4.37 | 4.4 | 4.4 | +0.04 (+0.92%) | 3,502,874 |
26 Sep 2019 | CNY | 4.52 | 4.56 | 4.35 | 4.36 | 4.36 | -0.14 (-3.11%) | 5,151,474 |
25 Sep 2019 | CNY | 4.74 | 4.74 | 4.5 | 4.5 | 4.5 | -0.23 (-4.86%) | 6,544,336 |
24 Sep 2019 | CNY | 4.65 | 4.75 | 4.63 | 4.73 | 4.73 | +0.06 (+1.28%) | 4,389,716 |
23 Sep 2019 | CNY | 4.73 | 4.74 | 4.56 | 4.67 | 4.67 | -0.09 (-1.89%) | 4,447,000 |
20 Sep 2019 | CNY | 4.81 | 4.85 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 3,787,100 |
19 Sep 2019 | CNY | 4.74 | 4.82 | 4.7 | 4.82 | 4.82 | +0.08 (+1.69%) | 4,372,100 |
18 Sep 2019 | CNY | 4.71 | 4.75 | 4.69 | 4.74 | 4.74 | +0.03 (+0.64%) | 3,182,955 |
17 Sep 2019 | CNY | 4.86 | 4.87 | 4.67 | 4.71 | 4.71 | -0.13 (-2.69%) | 6,415,400 |
16 Sep 2019 | CNY | 4.91 | 4.94 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 7,490,100 |
12 Sep 2019 | CNY | 4.98 | 4.98 | 4.87 | 4.91 | 4.91 | -0.1 (-2.00%) | 7,972,668 |
11 Sep 2019 | CNY | 4.93 | 5.06 | 4.86 | 5.01 | 5.01 | +0.08 (+1.62%) | 14,410,657 |
10 Sep 2019 | CNY | 4.74 | 5.1 | 4.69 | 4.93 | 4.93 | +0.19 (+4.01%) | 19,314,712 |
9 Sep 2019 | CNY | 4.67 | 4.75 | 4.61 | 4.74 | 4.74 | +0.07 (+1.50%) | 9,187,416 |
6 Sep 2019 | CNY | 4.61 | 4.68 | 4.55 | 4.67 | 4.67 | +0.09 (+1.97%) | 8,279,092 |
5 Sep 2019 | CNY | 4.58 | 4.66 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 7,174,400 |
4 Sep 2019 | CNY | 4.53 | 4.57 | 4.49 | 4.56 | 4.56 | +0.03 (+0.66%) | 4,902,500 |
3 Sep 2019 | CNY | 4.51 | 4.57 | 4.49 | 4.53 | 4.53 | +0.02 (+0.44%) | 3,719,701 |