Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 3.976 | 3.988 | 3.966 | 3.984 | 3.984 | +0.004 (+0.10%) | 10,517,564 |
2 Sep 2019 | CNY | 3.93 | 4 | 3.93 | 3.98 | 3.98 | +0.044 (+1.12%) | 3,963,821 |
30 Aug 2019 | CNY | 3.964 | 3.97 | 3.914 | 3.936 | 3.936 | +0.009 (+0.23%) | 4,444,777 |
29 Aug 2019 | CNY | 3.929 | 3.931 | 3.907 | 3.927 | 3.927 | -0.009 (-0.23%) | 3,633,515 |
28 Aug 2019 | CNY | 3.948 | 3.958 | 3.925 | 3.936 | 3.936 | -0.022 (-0.56%) | 3,125,604 |
27 Aug 2019 | CNY | 3.918 | 3.989 | 3.918 | 3.958 | 3.958 | +0.056 (+1.44%) | 8,608,792 |
26 Aug 2019 | CNY | 3.94 | 3.94 | 3.882 | 3.902 | 3.902 | -0.048 (-1.22%) | 6,772,540 |
23 Aug 2019 | CNY | 3.924 | 3.964 | 3.924 | 3.95 | 3.95 | +0.023 (+0.59%) | 19,797,008 |
22 Aug 2019 | CNY | 3.912 | 3.929 | 3.907 | 3.927 | 3.927 | +0.005 (+0.13%) | 2,903,958 |
21 Aug 2019 | CNY | 3.928 | 3.929 | 3.913 | 3.922 | 3.922 | +0.004 (+0.10%) | 1,097,566 |
20 Aug 2019 | CNY | 3.91 | 3.938 | 3.904 | 3.918 | 3.918 | -0.012 (-0.31%) | 4,882,016 |
19 Aug 2019 | CNY | 3.837 | 3.935 | 3.837 | 3.93 | 3.93 | +0.093 (+2.42%) | 7,117,203 |
16 Aug 2019 | CNY | 3.84 | 3.87 | 3.814 | 3.837 | 3.837 | +0.013 (+0.34%) | 5,069,529 |
15 Aug 2019 | CNY | 3.782 | 3.827 | 3.752 | 3.824 | 3.824 | +0.005 (+0.13%) | 6,438,800 |
14 Aug 2019 | CNY | 3.834 | 3.85 | 3.816 | 3.819 | 3.819 | +0.023 (+0.61%) | 2,025,335 |
13 Aug 2019 | CNY | 3.814 | 3.814 | 3.787 | 3.796 | 3.796 | -0.033 (-0.86%) | 1,864,566 |
12 Aug 2019 | CNY | 3.763 | 3.83 | 3.763 | 3.829 | 3.829 | +0.066 (+1.75%) | 3,011,594 |
9 Aug 2019 | CNY | 3.804 | 3.815 | 3.755 | 3.763 | 3.763 | -0.034 (-0.90%) | 1,707,974 |
8 Aug 2019 | CNY | 3.762 | 3.807 | 3.762 | 3.797 | 3.797 | +0.041 (+1.09%) | 2,135,488 |
7 Aug 2019 | CNY | 3.776 | 3.779 | 3.753 | 3.756 | 3.756 | -0.004 (-0.11%) | 10,153,694 |
6 Aug 2019 | CNY | 3.765 | 3.777 | 3.704 | 3.76 | 3.76 | -0.043 (-1.13%) | 8,272,369 |
5 Aug 2019 | CNY | 3.874 | 3.874 | 3.801 | 3.803 | 3.803 | -0.069 (-1.78%) | 6,715,146 |
2 Aug 2019 | CNY | 3.9 | 3.9 | 3.844 | 3.872 | 3.872 | -0.06 (-1.53%) | 7,077,700 |
1 Aug 2019 | CNY | 3.95 | 3.959 | 3.917 | 3.932 | 3.932 | -0.036 (-0.91%) | 3,092,492 |
31 Jul 2019 | CNY | 3.993 | 3.993 | 3.958 | 3.968 | 3.968 | -0.027 (-0.68%) | 3,329,665 |
30 Jul 2019 | CNY | 3.978 | 4.021 | 3.978 | 3.995 | 3.995 | +0.016 (+0.40%) | 7,547,933 |
29 Jul 2019 | CNY | 3.981 | 3.987 | 3.964 | 3.979 | 3.979 | -0.005 (-0.13%) | 6,340,556 |
26 Jul 2019 | CNY | 3.962 | 3.993 | 3.962 | 3.984 | 3.984 | +0.006 (+0.15%) | 2,109,300 |
25 Jul 2019 | CNY | 3.927 | 3.978 | 3.927 | 3.978 | 3.978 | +0.042 (+1.07%) | 2,178,544 |
24 Jul 2019 | CNY | 3.909 | 3.973 | 3.909 | 3.936 | 3.936 | +0.026 (+0.66%) | 4,376,666 |