Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 4.39 | 4.6 | 4.34 | 4.51 | 4.51 | +0.14 (+3.20%) | 7,331,580 |
30 Aug 2019 | CNY | 4.52 | 4.55 | 4.31 | 4.37 | 4.37 | -0.17 (-3.74%) | 5,303,501 |
29 Aug 2019 | CNY | 4.53 | 4.55 | 4.47 | 4.54 | 4.54 | +0.03 (+0.67%) | 4,189,000 |
28 Aug 2019 | CNY | 4.47 | 4.57 | 4.44 | 4.51 | 4.51 | +0.04 (+0.89%) | 5,491,800 |
27 Aug 2019 | CNY | 4.38 | 4.49 | 4.37 | 4.47 | 4.47 | +0.09 (+2.05%) | 4,759,200 |
26 Aug 2019 | CNY | 4.32 | 4.43 | 4.27 | 4.38 | 4.38 | -0.05 (-1.13%) | 3,452,616 |
23 Aug 2019 | CNY | 4.45 | 4.47 | 4.39 | 4.43 | 4.43 | -0.02 (-0.45%) | 4,182,200 |
22 Aug 2019 | CNY | 4.44 | 4.46 | 4.38 | 4.45 | 4.45 | +0.02 (+0.45%) | 3,916,700 |
21 Aug 2019 | CNY | 4.43 | 4.46 | 4.39 | 4.43 | 4.43 | +0.01 (+0.23%) | 3,666,916 |
20 Aug 2019 | CNY | 4.44 | 4.52 | 4.41 | 4.42 | 4.42 | -0.03 (-0.67%) | 5,455,600 |
19 Aug 2019 | CNY | 4.34 | 4.46 | 4.34 | 4.45 | 4.45 | +0.13 (+3.01%) | 5,647,716 |
16 Aug 2019 | CNY | 4.35 | 4.41 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 5,360,900 |
15 Aug 2019 | CNY | 4.24 | 4.31 | 4.18 | 4.28 | 4.28 | -0.03 (-0.70%) | 3,964,098 |
14 Aug 2019 | CNY | 4.37 | 4.39 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,673,000 |
13 Aug 2019 | CNY | 4.36 | 4.36 | 4.26 | 4.3 | 4.3 | -0.03 (-0.69%) | 3,334,800 |
12 Aug 2019 | CNY | 4.3 | 4.36 | 4.25 | 4.33 | 4.33 | +0.04 (+0.93%) | 3,336,378 |
9 Aug 2019 | CNY | 4.36 | 4.42 | 4.23 | 4.29 | 4.29 | -0.05 (-1.15%) | 5,380,000 |
8 Aug 2019 | CNY | 4.36 | 4.39 | 4.3 | 4.34 | 4.34 | 0.0 (0.0%) | 4,796,900 |
7 Aug 2019 | CNY | 4.34 | 4.39 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 4,742,000 |
6 Aug 2019 | CNY | 4.3 | 4.38 | 4.16 | 4.31 | 4.31 | -0.15 (-3.36%) | 8,826,853 |
5 Aug 2019 | CNY | 4.45 | 4.58 | 4.43 | 4.46 | 4.46 | -0.03 (-0.67%) | 5,602,002 |
2 Aug 2019 | CNY | 4.6 | 4.6 | 4.47 | 4.49 | 4.49 | -0.19 (-4.06%) | 7,233,100 |
1 Aug 2019 | CNY | 4.68 | 4.73 | 4.6 | 4.68 | 4.68 | +0.06 (+1.30%) | 6,533,400 |
31 Jul 2019 | CNY | 4.66 | 4.69 | 4.58 | 4.62 | 4.62 | -0.06 (-1.28%) | 4,447,498 |
30 Jul 2019 | CNY | 4.65 | 4.74 | 4.63 | 4.68 | 4.68 | -0.01 (-0.21%) | 4,787,308 |
29 Jul 2019 | CNY | 4.78 | 4.78 | 4.68 | 4.69 | 4.69 | -0.12 (-2.49%) | 5,811,400 |
26 Jul 2019 | CNY | 4.72 | 4.81 | 4.66 | 4.81 | 4.81 | +0.06 (+1.26%) | 8,085,217 |
25 Jul 2019 | CNY | 4.64 | 4.77 | 4.64 | 4.75 | 4.75 | +0.08 (+1.71%) | 9,577,725 |
24 Jul 2019 | CNY | 4.63 | 4.72 | 4.6 | 4.67 | 4.67 | +0.01 (+0.21%) | 7,704,500 |
23 Jul 2019 | CNY | 4.6 | 4.69 | 4.51 | 4.66 | 4.66 | +0.05 (+1.08%) | 9,109,600 |