Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 4.98 | 5.06 | 4.96 | 5.03 | 5.03 | 0.0 (0.0%) | 4,354,910 |
21 Oct 2019 | CNY | 4.98 | 5.03 | 4.87 | 5.03 | 5.03 | +0.08 (+1.62%) | 5,186,238 |
18 Oct 2019 | CNY | 5.09 | 5.1 | 4.92 | 4.95 | 4.95 | -0.15 (-2.94%) | 9,024,120 |
17 Oct 2019 | CNY | 5.16 | 5.17 | 5.05 | 5.1 | 5.1 | +0.02 (+0.39%) | 5,581,503 |
16 Oct 2019 | CNY | 5.28 | 5.28 | 5.05 | 5.08 | 5.08 | -0.15 (-2.87%) | 9,319,191 |
15 Oct 2019 | CNY | 5.36 | 5.36 | 5.2 | 5.23 | 5.23 | -0.23 (-4.21%) | 10,943,600 |
14 Oct 2019 | CNY | 5.44 | 5.51 | 5.43 | 5.46 | 5.46 | +0.06 (+1.11%) | 4,391,826 |
11 Oct 2019 | CNY | 5.4 | 5.45 | 5.32 | 5.4 | 5.4 | 0.0 (0.0%) | 5,594,008 |
10 Oct 2019 | CNY | 5.32 | 5.45 | 5.3 | 5.4 | 5.4 | +0.08 (+1.50%) | 5,526,170 |
9 Oct 2019 | CNY | 5.27 | 5.34 | 5.24 | 5.32 | 5.32 | +0.04 (+0.76%) | 4,617,326 |
8 Oct 2019 | CNY | 5.2 | 5.31 | 5.2 | 5.28 | 5.28 | +0.09 (+1.73%) | 5,691,724 |
30 Sep 2019 | CNY | 5.27 | 5.3 | 5.17 | 5.19 | 5.19 | -0.07 (-1.33%) | 3,924,200 |
27 Sep 2019 | CNY | 5.2 | 5.3 | 5.18 | 5.26 | 5.26 | +0.05 (+0.96%) | 5,524,500 |
26 Sep 2019 | CNY | 5.42 | 5.49 | 5.2 | 5.21 | 5.21 | -0.19 (-3.52%) | 8,071,624 |
25 Sep 2019 | CNY | 5.6 | 5.66 | 5.36 | 5.4 | 5.4 | -0.26 (-4.59%) | 12,994,100 |
24 Sep 2019 | CNY | 5.87 | 5.87 | 5.61 | 5.66 | 5.66 | -0.07 (-1.22%) | 11,902,300 |
23 Sep 2019 | CNY | 5.84 | 5.85 | 5.67 | 5.73 | 5.73 | -0.14 (-2.39%) | 6,135,991 |
20 Sep 2019 | CNY | 5.93 | 5.98 | 5.8 | 5.87 | 5.87 | -0.11 (-1.84%) | 8,473,467 |
19 Sep 2019 | CNY | 5.87 | 6.16 | 5.85 | 5.98 | 5.98 | +0.16 (+2.75%) | 15,256,838 |
18 Sep 2019 | CNY | 5.75 | 5.87 | 5.75 | 5.82 | 5.82 | +0.05 (+0.87%) | 6,233,100 |
17 Sep 2019 | CNY | 5.89 | 5.93 | 5.72 | 5.77 | 5.77 | -0.13 (-2.20%) | 8,552,002 |
16 Sep 2019 | CNY | 5.9 | 5.96 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 7,228,100 |
12 Sep 2019 | CNY | 5.83 | 5.89 | 5.79 | 5.89 | 5.89 | +0.06 (+1.03%) | 6,270,100 |
11 Sep 2019 | CNY | 5.92 | 5.96 | 5.82 | 5.83 | 5.83 | -0.04 (-0.68%) | 8,016,620 |
10 Sep 2019 | CNY | 5.83 | 5.89 | 5.79 | 5.87 | 5.87 | +0.05 (+0.86%) | 10,288,300 |
9 Sep 2019 | CNY | 5.71 | 5.84 | 5.63 | 5.82 | 5.82 | +0.15 (+2.65%) | 9,739,960 |
6 Sep 2019 | CNY | 5.64 | 5.69 | 5.58 | 5.67 | 5.67 | +0.05 (+0.89%) | 6,286,700 |
5 Sep 2019 | CNY | 5.64 | 5.73 | 5.58 | 5.62 | 5.62 | +0.02 (+0.36%) | 10,799,074 |
4 Sep 2019 | CNY | 5.52 | 5.66 | 5.48 | 5.6 | 5.6 | +0.07 (+1.27%) | 9,275,798 |
3 Sep 2019 | CNY | 5.5 | 5.54 | 5.42 | 5.53 | 5.53 | +0.07 (+1.28%) | 5,779,309 |