Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 4.48 | 4.5 | 4.37 | 4.4 | 4.4 | -0.05 (-1.12%) | 8,071,020 |
22 Oct 2019 | CNY | 4.42 | 4.48 | 4.37 | 4.45 | 4.45 | +0.03 (+0.68%) | 12,270,745 |
21 Oct 2019 | CNY | 4.43 | 4.54 | 4.39 | 4.42 | 4.42 | -0.04 (-0.90%) | 10,429,730 |
18 Oct 2019 | CNY | 4.6 | 4.63 | 4.36 | 4.46 | 4.46 | -0.16 (-3.46%) | 20,990,900 |
17 Oct 2019 | CNY | 4.58 | 4.65 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 10,051,239 |
16 Oct 2019 | CNY | 4.65 | 4.66 | 4.57 | 4.6 | 4.6 | -0.03 (-0.65%) | 14,650,300 |
15 Oct 2019 | CNY | 4.6 | 4.67 | 4.56 | 4.63 | 4.63 | -0.01 (-0.22%) | 18,670,410 |
14 Oct 2019 | CNY | 4.54 | 4.67 | 4.54 | 4.64 | 4.64 | +0.11 (+2.43%) | 24,125,237 |
11 Oct 2019 | CNY | 4.55 | 4.58 | 4.45 | 4.53 | 4.53 | -0.01 (-0.22%) | 17,216,395 |
10 Oct 2019 | CNY | 4.52 | 4.57 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 10,098,335 |
9 Oct 2019 | CNY | 4.5 | 4.59 | 4.45 | 4.55 | 4.55 | +0.1 (+2.25%) | 12,769,570 |
8 Oct 2019 | CNY | 4.59 | 4.63 | 4.45 | 4.45 | 4.45 | -0.1 (-2.20%) | 12,708,700 |
30 Sep 2019 | CNY | 4.6 | 4.68 | 4.54 | 4.55 | 4.55 | -0.08 (-1.73%) | 14,365,746 |
27 Sep 2019 | CNY | 4.53 | 4.66 | 4.43 | 4.63 | 4.63 | +0.15 (+3.35%) | 23,140,745 |
26 Sep 2019 | CNY | 4.85 | 4.87 | 4.44 | 4.48 | 4.48 | -0.32 (-6.67%) | 39,088,972 |
25 Sep 2019 | CNY | 4.86 | 4.97 | 4.78 | 4.8 | 4.8 | -0.1 (-2.04%) | 49,969,358 |
24 Sep 2019 | CNY | 5.03 | 5.12 | 4.89 | 4.9 | 4.9 | -0.17 (-3.35%) | 41,632,142 |
23 Sep 2019 | CNY | 5.02 | 5.08 | 4.92 | 5.07 | 5.07 | +0.07 (+1.40%) | 25,285,286 |
20 Sep 2019 | CNY | 4.78 | 5.02 | 4.78 | 5 | 5 | +0.2 (+4.17%) | 41,499,624 |
19 Sep 2019 | CNY | 4.62 | 4.84 | 4.56 | 4.8 | 4.8 | +0.16 (+3.45%) | 26,062,611 |
18 Sep 2019 | CNY | 4.61 | 4.72 | 4.6 | 4.64 | 4.64 | +0.06 (+1.31%) | 20,015,440 |
17 Sep 2019 | CNY | 4.69 | 4.7 | 4.54 | 4.58 | 4.58 | -0.05 (-1.08%) | 28,452,908 |
16 Sep 2019 | CNY | 4.62 | 4.82 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 28,022,921 |
12 Sep 2019 | CNY | 4.53 | 4.66 | 4.5 | 4.64 | 4.64 | +0.1 (+2.20%) | 26,458,572 |
11 Sep 2019 | CNY | 4.55 | 4.63 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 31,993,163 |
10 Sep 2019 | CNY | 4.44 | 4.57 | 4.4 | 4.52 | 4.52 | +0.12 (+2.73%) | 34,238,558 |
9 Sep 2019 | CNY | 4.29 | 4.44 | 4.25 | 4.4 | 4.4 | +0.14 (+3.29%) | 31,369,412 |
6 Sep 2019 | CNY | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 7,750,569 |
5 Sep 2019 | CNY | 4.27 | 4.27 | 4.19 | 4.25 | 4.25 | +0.04 (+0.95%) | 17,600,907 |
4 Sep 2019 | CNY | 4.17 | 4.23 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 13,831,576 |