Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 5.44 | 5.67 | 5.43 | 5.56 | 5.56 | +0.1 (+1.83%) | 5,875,580 |
30 Aug 2019 | CNY | 5.49 | 5.5 | 5.34 | 5.46 | 5.46 | -0.01 (-0.18%) | 3,606,530 |
29 Aug 2019 | CNY | 5.46 | 5.55 | 5.42 | 5.47 | 5.47 | +0.01 (+0.18%) | 3,744,530 |
28 Aug 2019 | CNY | 5.48 | 5.52 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 3,012,872 |
27 Aug 2019 | CNY | 5.48 | 5.57 | 5.42 | 5.48 | 5.48 | +0.01 (+0.18%) | 5,564,967 |
26 Aug 2019 | CNY | 5.23 | 5.65 | 5.23 | 5.47 | 5.47 | +0.1 (+1.86%) | 7,091,890 |
23 Aug 2019 | CNY | 5.38 | 5.44 | 5.29 | 5.37 | 5.37 | -0.01 (-0.19%) | 3,323,820 |
22 Aug 2019 | CNY | 5.45 | 5.5 | 5.35 | 5.38 | 5.38 | -0.05 (-0.92%) | 3,714,580 |
21 Aug 2019 | CNY | 5.44 | 5.54 | 5.34 | 5.43 | 5.43 | 0.0 (0.0%) | 4,433,293 |
20 Aug 2019 | CNY | 5.36 | 5.63 | 5.32 | 5.43 | 5.43 | +0.05 (+0.93%) | 6,622,330 |
19 Aug 2019 | CNY | 5.05 | 5.44 | 5.05 | 5.38 | 5.38 | +0.28 (+5.49%) | 5,191,960 |
16 Aug 2019 | CNY | 5.07 | 5.11 | 5.01 | 5.1 | 5.1 | +0.04 (+0.79%) | 2,210,800 |
15 Aug 2019 | CNY | 4.93 | 5.06 | 4.87 | 5.06 | 5.06 | +0.07 (+1.40%) | 1,507,710 |
14 Aug 2019 | CNY | 5.11 | 5.13 | 4.97 | 4.99 | 4.99 | 0.0 (0.0%) | 1,384,275 |
13 Aug 2019 | CNY | 4.97 | 5.04 | 4.95 | 4.99 | 4.99 | -0.03 (-0.60%) | 840,420 |
12 Aug 2019 | CNY | 4.96 | 5.02 | 4.89 | 5.02 | 5.02 | +0.09 (+1.83%) | 1,371,190 |
9 Aug 2019 | CNY | 5.06 | 5.08 | 4.9 | 4.93 | 4.93 | -0.08 (-1.60%) | 1,226,700 |
8 Aug 2019 | CNY | 4.98 | 5.04 | 4.98 | 5.01 | 5.01 | +0.03 (+0.60%) | 811,056 |
7 Aug 2019 | CNY | 5.02 | 5.04 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 864,450 |
6 Aug 2019 | CNY | 5.15 | 5.18 | 4.86 | 5 | 5 | -0.15 (-2.91%) | 3,038,035 |
5 Aug 2019 | CNY | 5.27 | 5.34 | 5.15 | 5.15 | 5.15 | -0.15 (-2.83%) | 1,438,072 |
2 Aug 2019 | CNY | 5.3 | 5.36 | 5.22 | 5.3 | 5.3 | -0.14 (-2.57%) | 2,126,160 |
1 Aug 2019 | CNY | 5.42 | 5.54 | 5.37 | 5.44 | 5.44 | -0.05 (-0.91%) | 1,907,558 |
31 Jul 2019 | CNY | 5.64 | 5.64 | 5.48 | 5.49 | 5.49 | -0.13 (-2.31%) | 2,875,220 |
30 Jul 2019 | CNY | 5.62 | 5.69 | 5.6 | 5.62 | 5.62 | -0.02 (-0.35%) | 2,086,820 |
29 Jul 2019 | CNY | 5.77 | 5.77 | 5.58 | 5.64 | 5.64 | -0.07 (-1.23%) | 3,416,690 |
26 Jul 2019 | CNY | 5.72 | 5.75 | 5.65 | 5.71 | 5.71 | -0.05 (-0.87%) | 3,713,515 |
25 Jul 2019 | CNY | 5.86 | 5.87 | 5.74 | 5.76 | 5.76 | -0.15 (-2.54%) | 6,456,335 |
24 Jul 2019 | CNY | 5.65 | 5.94 | 5.6 | 5.91 | 5.91 | +0.29 (+5.16%) | 10,687,283 |
23 Jul 2019 | CNY | 5.61 | 5.7 | 5.51 | 5.62 | 5.62 | +0.05 (+0.90%) | 5,680,147 |