Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | CNY | 5.1944 | 5.3889 | 5.1389 | 5.3722 | 5.3722 | +0.178 (+3.42%) | 7,867,443 |
20 Sep 2019 | CNY | 5.2389 | 5.2667 | 5.1778 | 5.1944 | 5.1944 | -0.039 (-0.74%) | 4,034,395 |
19 Sep 2019 | CNY | 5.2056 | 5.2333 | 5.1611 | 5.2333 | 5.2333 | +0.022 (+0.43%) | 3,783,893 |
18 Sep 2019 | CNY | 5.2611 | 5.3 | 5.1944 | 5.2111 | 5.2111 | -0.05 (-0.95%) | 4,074,431 |
17 Sep 2019 | CNY | 5.3333 | 5.3556 | 5.2444 | 5.2611 | 5.2611 | -0.111 (-2.07%) | 5,702,018 |
16 Sep 2019 | CNY | 5.3611 | 5.3833 | 5.2778 | 5.3722 | 5.3722 | +0.044 (+0.83%) | 8,661,202 |
12 Sep 2019 | CNY | 5.3556 | 5.3944 | 5.3278 | 5.3278 | 5.3278 | -0.022 (-0.41%) | 6,756,147 |
11 Sep 2019 | CNY | 5.4778 | 5.4778 | 5.3444 | 5.35 | 5.35 | -0.15 (-2.73%) | 6,460,648 |
10 Sep 2019 | CNY | 5.4778 | 5.5222 | 5.4167 | 5.5 | 5.5 | +0.061 (+1.12%) | 6,444,651 |
9 Sep 2019 | CNY | 5.3778 | 5.4722 | 5.3444 | 5.4389 | 5.4389 | +0.083 (+1.56%) | 6,252,539 |
6 Sep 2019 | CNY | 5.3611 | 5.3778 | 5.2889 | 5.3556 | 5.3556 | +0.022 (+0.42%) | 3,789,149 |
5 Sep 2019 | CNY | 5.3389 | 5.4056 | 5.3222 | 5.3333 | 5.3333 | 0.0 (0.0%) | 5,925,024 |
4 Sep 2019 | CNY | 5.35 | 5.3833 | 5.2833 | 5.3333 | 5.3333 | +0.022 (+0.42%) | 6,013,022 |
3 Sep 2019 | CNY | 5.2222 | 5.3333 | 5.2 | 5.3111 | 5.3111 | +0.089 (+1.70%) | 7,459,293 |
2 Sep 2019 | CNY | 5.1111 | 5.2278 | 5.0889 | 5.2222 | 5.2222 | +0.105 (+2.06%) | 3,405,960 |
30 Aug 2019 | CNY | 5.1667 | 5.2167 | 5.0833 | 5.1167 | 5.1167 | -0.044 (-0.86%) | 3,192,638 |
29 Aug 2019 | CNY | 5.2111 | 5.2333 | 5.15 | 5.1611 | 5.1611 | -0.028 (-0.54%) | 2,333,093 |
28 Aug 2019 | CNY | 5.1111 | 5.2278 | 5.1111 | 5.1889 | 5.1889 | +0.078 (+1.52%) | 3,756,735 |
27 Aug 2019 | CNY | 5.0167 | 5.1167 | 5 | 5.1111 | 5.1111 | +0.128 (+2.56%) | 2,664,900 |
26 Aug 2019 | CNY | 5.0333 | 5.0333 | 4.9722 | 4.9833 | 4.9833 | -0.078 (-1.54%) | 2,514,780 |
23 Aug 2019 | CNY | 5.0833 | 5.1611 | 5.0389 | 5.0611 | 5.0611 | -0.067 (-1.30%) | 3,164,760 |
22 Aug 2019 | CNY | 5.1611 | 5.1833 | 5.0833 | 5.1278 | 5.1278 | -0.028 (-0.54%) | 2,703,420 |
21 Aug 2019 | CNY | 5.1722 | 5.1944 | 5.1333 | 5.1556 | 5.1556 | -0.005 (-0.11%) | 1,941,660 |
20 Aug 2019 | CNY | 5.2222 | 5.2333 | 5.1389 | 5.1611 | 5.1611 | -0.05 (-0.96%) | 3,289,647 |
19 Aug 2019 | CNY | 5.1556 | 5.2333 | 5.1167 | 5.2111 | 5.2111 | +0.105 (+2.07%) | 3,350,068 |
16 Aug 2019 | CNY | 5.0722 | 5.1611 | 5.0556 | 5.1056 | 5.1056 | +0.017 (+0.33%) | 4,899,043 |
15 Aug 2019 | CNY | 5 | 5.1 | 4.9556 | 5.0889 | 5.0889 | +0.022 (+0.44%) | 2,133,682 |
14 Aug 2019 | CNY | 5.1 | 5.1611 | 5.0667 | 5.0667 | 5.0667 | -0.017 (-0.33%) | 1,824,181 |
13 Aug 2019 | CNY | 5.0278 | 5.0944 | 4.9944 | 5.0833 | 5.0833 | +0.056 (+1.10%) | 3,624,951 |
12 Aug 2019 | CNY | 4.9444 | 5.0444 | 4.9444 | 5.0278 | 5.0278 | +0.033 (+0.67%) | 2,435,040 |