Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 5.73 | 5.91 | 5.7 | 5.85 | 5.85 | +0.12 (+2.09%) | 35,874,345 |
2 Sep 2019 | CNY | 5.54 | 5.76 | 5.53 | 5.73 | 5.73 | +0.14 (+2.50%) | 22,966,487 |
30 Aug 2019 | CNY | 5.86 | 5.86 | 5.52 | 5.59 | 5.59 | -0.22 (-3.79%) | 31,820,777 |
29 Aug 2019 | CNY | 5.8 | 5.92 | 5.74 | 5.81 | 5.81 | -0.02 (-0.34%) | 34,890,622 |
28 Aug 2019 | CNY | 5.62 | 5.87 | 5.58 | 5.83 | 5.83 | +0.2 (+3.55%) | 40,820,464 |
27 Aug 2019 | CNY | 5.54 | 5.65 | 5.52 | 5.63 | 5.63 | +0.14 (+2.55%) | 20,858,493 |
26 Aug 2019 | CNY | 5.42 | 5.53 | 5.4 | 5.49 | 5.49 | -0.15 (-2.66%) | 16,113,560 |
23 Aug 2019 | CNY | 5.75 | 5.78 | 5.6 | 5.64 | 5.64 | -0.13 (-2.25%) | 19,398,144 |
22 Aug 2019 | CNY | 5.77 | 5.82 | 5.65 | 5.77 | 5.77 | +0.01 (+0.17%) | 22,191,082 |
21 Aug 2019 | CNY | 5.8 | 5.82 | 5.72 | 5.76 | 5.76 | -0.02 (-0.35%) | 20,738,656 |
20 Aug 2019 | CNY | 5.89 | 5.9 | 5.74 | 5.78 | 5.78 | -0.06 (-1.03%) | 30,885,673 |
19 Aug 2019 | CNY | 5.66 | 5.84 | 5.59 | 5.84 | 5.84 | +0.27 (+4.85%) | 40,776,077 |
16 Aug 2019 | CNY | 5.53 | 5.64 | 5.48 | 5.57 | 5.57 | +0.02 (+0.36%) | 26,865,752 |
15 Aug 2019 | CNY | 5.2 | 5.65 | 5.18 | 5.55 | 5.55 | +0.1 (+1.83%) | 30,615,884 |
14 Aug 2019 | CNY | 5.58 | 5.62 | 5.41 | 5.45 | 5.45 | -0.02 (-0.37%) | 20,696,702 |
13 Aug 2019 | CNY | 5.33 | 5.59 | 5.31 | 5.47 | 5.47 | +0.08 (+1.48%) | 29,374,482 |
12 Aug 2019 | CNY | 5.27 | 5.41 | 5.24 | 5.39 | 5.39 | +0.19 (+3.65%) | 23,961,830 |
9 Aug 2019 | CNY | 5.45 | 5.45 | 5.15 | 5.2 | 5.2 | -0.22 (-4.06%) | 23,348,928 |
8 Aug 2019 | CNY | 5.39 | 5.49 | 5.37 | 5.42 | 5.42 | +0.05 (+0.93%) | 15,657,444 |
7 Aug 2019 | CNY | 5.46 | 5.54 | 5.36 | 5.37 | 5.37 | -0.01 (-0.19%) | 19,181,267 |
6 Aug 2019 | CNY | 5.5 | 5.55 | 5.1 | 5.38 | 5.38 | -0.27 (-4.78%) | 29,554,726 |
5 Aug 2019 | CNY | 5.62 | 5.79 | 5.56 | 5.65 | 5.65 | 0.0 (0.0%) | 17,902,651 |
2 Aug 2019 | CNY | 5.61 | 5.72 | 5.53 | 5.65 | 5.65 | -0.15 (-2.59%) | 21,366,063 |
1 Aug 2019 | CNY | 5.78 | 5.86 | 5.72 | 5.8 | 5.8 | -0.06 (-1.02%) | 16,871,982 |
31 Jul 2019 | CNY | 5.83 | 5.94 | 5.81 | 5.86 | 5.86 | +0.01 (+0.17%) | 18,303,356 |
30 Jul 2019 | CNY | 5.87 | 5.99 | 5.83 | 5.85 | 5.85 | -0.09 (-1.52%) | 22,540,828 |
29 Jul 2019 | CNY | 5.85 | 5.94 | 5.81 | 5.94 | 5.94 | +0.12 (+2.06%) | 18,936,789 |
26 Jul 2019 | CNY | 5.8 | 5.84 | 5.75 | 5.82 | 5.82 | -0.04 (-0.68%) | 14,290,602 |
25 Jul 2019 | CNY | 5.76 | 5.94 | 5.75 | 5.86 | 5.86 | +0.07 (+1.21%) | 24,203,086 |
24 Jul 2019 | CNY | 5.75 | 5.88 | 5.72 | 5.79 | 5.79 | +0.07 (+1.22%) | 22,883,478 |