Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 5.25 | 5.29 | 5.22 | 5.23 | 5.23 | -0.02 (-0.38%) | 2,433,800 |
22 Oct 2019 | CNY | 5.1 | 5.25 | 5.09 | 5.25 | 5.25 | +0.15 (+2.94%) | 3,357,973 |
21 Oct 2019 | CNY | 5.11 | 5.12 | 5.02 | 5.1 | 5.1 | -0.02 (-0.39%) | 3,049,900 |
18 Oct 2019 | CNY | 5.22 | 5.25 | 5.12 | 5.12 | 5.12 | -0.13 (-2.48%) | 3,947,323 |
17 Oct 2019 | CNY | 5.19 | 5.3 | 5.13 | 5.25 | 5.25 | +0.05 (+0.96%) | 4,360,661 |
16 Oct 2019 | CNY | 5.15 | 5.22 | 5.06 | 5.2 | 5.2 | +0.03 (+0.58%) | 4,489,976 |
15 Oct 2019 | CNY | 5.19 | 5.26 | 5.15 | 5.17 | 5.17 | -0.06 (-1.15%) | 3,732,680 |
14 Oct 2019 | CNY | 5.34 | 5.37 | 5.2 | 5.23 | 5.23 | -0.01 (-0.19%) | 5,657,854 |
11 Oct 2019 | CNY | 5.28 | 5.32 | 5.15 | 5.24 | 5.24 | -0.02 (-0.38%) | 4,674,717 |
10 Oct 2019 | CNY | 5.34 | 5.34 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 4,080,100 |
9 Oct 2019 | CNY | 5.23 | 5.34 | 5.16 | 5.27 | 5.27 | +0.05 (+0.96%) | 3,513,496 |
8 Oct 2019 | CNY | 5.43 | 5.45 | 5.18 | 5.22 | 5.22 | -0.13 (-2.43%) | 5,115,480 |
30 Sep 2019 | CNY | 5.26 | 5.51 | 5.19 | 5.35 | 5.35 | +0.08 (+1.52%) | 7,881,434 |
27 Sep 2019 | CNY | 5.16 | 5.33 | 5.11 | 5.27 | 5.27 | +0.11 (+2.13%) | 5,961,057 |
26 Sep 2019 | CNY | 5.25 | 5.28 | 5.05 | 5.16 | 5.16 | -0.05 (-0.96%) | 6,881,500 |
25 Sep 2019 | CNY | 5.19 | 5.3 | 5.12 | 5.21 | 5.21 | 0.0 (0.0%) | 7,210,943 |
24 Sep 2019 | CNY | 5.35 | 5.38 | 5.18 | 5.21 | 5.21 | -0.12 (-2.25%) | 8,756,804 |
23 Sep 2019 | CNY | 5.31 | 5.41 | 5.16 | 5.33 | 5.33 | 0.0 (0.0%) | 9,550,411 |
20 Sep 2019 | CNY | 5.17 | 5.44 | 5.16 | 5.33 | 5.33 | +0.08 (+1.52%) | 14,552,075 |
19 Sep 2019 | CNY | 4.89 | 5.31 | 4.89 | 5.25 | 5.25 | +0.34 (+6.92%) | 19,016,962 |
18 Sep 2019 | CNY | 5.08 | 5.11 | 4.85 | 4.91 | 4.91 | -0.12 (-2.39%) | 13,767,520 |
17 Sep 2019 | CNY | 5.15 | 5.2 | 5.01 | 5.03 | 5.03 | +0.3 (+6.34%) | 25,268,905 |
16 Sep 2019 | CNY | 4.61 | 4.76 | 4.61 | 4.73 | 4.73 | +0.11 (+2.38%) | 5,614,971 |
12 Sep 2019 | CNY | 4.57 | 4.63 | 4.51 | 4.62 | 4.62 | +0.07 (+1.54%) | 4,254,800 |
11 Sep 2019 | CNY | 4.62 | 4.62 | 4.51 | 4.55 | 4.55 | -0.01 (-0.22%) | 3,727,161 |
10 Sep 2019 | CNY | 4.6 | 4.61 | 4.51 | 4.56 | 4.56 | -0.07 (-1.51%) | 4,280,296 |
9 Sep 2019 | CNY | 4.59 | 4.7 | 4.53 | 4.63 | 4.63 | +0.15 (+3.35%) | 4,895,738 |
6 Sep 2019 | CNY | 4.58 | 4.59 | 4.47 | 4.48 | 4.48 | -0.09 (-1.97%) | 6,233,141 |
5 Sep 2019 | CNY | 4.58 | 4.67 | 4.55 | 4.57 | 4.57 | +0.01 (+0.22%) | 6,417,261 |
4 Sep 2019 | CNY | 4.45 | 4.61 | 4.45 | 4.56 | 4.56 | +0.07 (+1.56%) | 4,984,606 |