Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 3.08 | 3.09 | 3.01 | 3.03 | 3.03 | -0.07 (-2.26%) | 16,843,165 |
14 Oct 2019 | CNY | 3.08 | 3.13 | 3.07 | 3.1 | 3.1 | +0.04 (+1.31%) | 15,726,463 |
11 Oct 2019 | CNY | 3.05 | 3.07 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 10,967,121 |
10 Oct 2019 | CNY | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | +0.03 (+1.00%) | 11,082,045 |
9 Oct 2019 | CNY | 2.97 | 3.02 | 2.97 | 3.01 | 3.01 | 0.0 (0.0%) | 9,656,780 |
8 Oct 2019 | CNY | 3.01 | 3.06 | 2.99 | 3.01 | 3.01 | +0.02 (+0.67%) | 9,293,276 |
30 Sep 2019 | CNY | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 7,042,500 |
27 Sep 2019 | CNY | 3.01 | 3.06 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 11,174,850 |
26 Sep 2019 | CNY | 3.06 | 3.09 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 15,774,820 |
25 Sep 2019 | CNY | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -0.12 (-3.79%) | 16,014,200 |
24 Sep 2019 | CNY | 3.19 | 3.2 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 12,067,652 |
23 Sep 2019 | CNY | 3.27 | 3.28 | 3.16 | 3.18 | 3.18 | -0.11 (-3.34%) | 13,265,180 |
20 Sep 2019 | CNY | 3.23 | 3.29 | 3.21 | 3.29 | 3.29 | +0.05 (+1.54%) | 17,365,080 |
19 Sep 2019 | CNY | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | -0.01 (-0.31%) | 15,917,160 |
18 Sep 2019 | CNY | 3.29 | 3.3 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 9,980,640 |
17 Sep 2019 | CNY | 3.39 | 3.4 | 3.23 | 3.29 | 3.29 | -0.12 (-3.52%) | 24,294,740 |
16 Sep 2019 | CNY | 3.38 | 3.43 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 21,095,426 |
12 Sep 2019 | CNY | 3.37 | 3.38 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 16,582,852 |
11 Sep 2019 | CNY | 3.42 | 3.46 | 3.34 | 3.36 | 3.36 | -0.06 (-1.75%) | 19,710,820 |
10 Sep 2019 | CNY | 3.37 | 3.43 | 3.34 | 3.42 | 3.42 | +0.05 (+1.48%) | 20,715,325 |
9 Sep 2019 | CNY | 3.34 | 3.37 | 3.31 | 3.37 | 3.37 | +0.07 (+2.12%) | 14,125,239 |
6 Sep 2019 | CNY | 3.32 | 3.34 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 15,031,551 |
5 Sep 2019 | CNY | 3.33 | 3.37 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 16,259,515 |
4 Sep 2019 | CNY | 3.25 | 3.31 | 3.23 | 3.3 | 3.3 | +0.03 (+0.92%) | 10,313,589 |
3 Sep 2019 | CNY | 3.26 | 3.28 | 3.23 | 3.27 | 3.27 | +0.03 (+0.93%) | 9,692,000 |
2 Sep 2019 | CNY | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | +0.05 (+1.57%) | 10,714,800 |
30 Aug 2019 | CNY | 3.3 | 3.35 | 3.19 | 3.19 | 3.19 | -0.14 (-4.20%) | 19,142,720 |
29 Aug 2019 | CNY | 3.47 | 3.55 | 3.32 | 3.33 | 3.33 | +0.02 (+0.60%) | 34,493,315 |
28 Aug 2019 | CNY | 3.28 | 3.33 | 3.25 | 3.31 | 3.31 | +0.05 (+1.53%) | 15,676,775 |
27 Aug 2019 | CNY | 3.21 | 3.28 | 3.2 | 3.26 | 3.26 | +0.07 (+2.19%) | 11,324,182 |