Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 3.91 | 3.92 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 3,742,531 |
14 Oct 2019 | CNY | 3.86 | 3.93 | 3.86 | 3.88 | 3.88 | +0.03 (+0.78%) | 4,450,528 |
11 Oct 2019 | CNY | 3.81 | 3.86 | 3.78 | 3.85 | 3.85 | +0.02 (+0.52%) | 8,000,297 |
10 Oct 2019 | CNY | 3.85 | 3.85 | 3.73 | 3.83 | 3.83 | +0.01 (+0.26%) | 7,414,614 |
9 Oct 2019 | CNY | 3.72 | 3.86 | 3.72 | 3.82 | 3.82 | +0.02 (+0.53%) | 4,731,692 |
8 Oct 2019 | CNY | 3.8 | 3.94 | 3.73 | 3.8 | 3.8 | +0.17 (+4.68%) | 9,630,037 |
30 Sep 2019 | CNY | 3.5 | 3.77 | 3.5 | 3.63 | 3.63 | +0.12 (+3.42%) | 6,588,061 |
27 Sep 2019 | CNY | 3.41 | 3.55 | 3.38 | 3.51 | 3.51 | +0.07 (+2.03%) | 6,805,350 |
26 Sep 2019 | CNY | 3.43 | 3.44 | 3.33 | 3.44 | 3.44 | 0.0 (0.0%) | 4,764,425 |
25 Sep 2019 | CNY | 3.43 | 3.44 | 3.34 | 3.44 | 3.44 | +0.01 (+0.29%) | 3,950,000 |
24 Sep 2019 | CNY | 3.41 | 3.45 | 3.37 | 3.43 | 3.43 | +0.02 (+0.59%) | 2,309,254 |
23 Sep 2019 | CNY | 3.45 | 3.45 | 3.33 | 3.41 | 3.41 | -0.04 (-1.16%) | 4,350,803 |
20 Sep 2019 | CNY | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | -0.01 (-0.29%) | 2,152,300 |
19 Sep 2019 | CNY | 3.47 | 3.47 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 1,049,300 |
18 Sep 2019 | CNY | 3.43 | 3.48 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 1,759,100 |
17 Sep 2019 | CNY | 3.48 | 3.51 | 3.41 | 3.45 | 3.45 | -0.06 (-1.71%) | 2,592,185 |
16 Sep 2019 | CNY | 3.55 | 3.55 | 3.44 | 3.51 | 3.51 | -0.02 (-0.57%) | 2,271,436 |
12 Sep 2019 | CNY | 3.49 | 3.53 | 3.47 | 3.53 | 3.53 | +0.05 (+1.44%) | 2,350,499 |
11 Sep 2019 | CNY | 3.5 | 3.5 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,858,968 |
10 Sep 2019 | CNY | 3.5 | 3.51 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 2,612,363 |
9 Sep 2019 | CNY | 3.49 | 3.52 | 3.46 | 3.51 | 3.51 | +0.05 (+1.45%) | 2,789,637 |
6 Sep 2019 | CNY | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | +0.01 (+0.29%) | 1,518,343 |
5 Sep 2019 | CNY | 3.44 | 3.51 | 3.44 | 3.45 | 3.45 | +0.01 (+0.29%) | 3,175,070 |
4 Sep 2019 | CNY | 3.4 | 3.45 | 3.39 | 3.44 | 3.44 | 0.0 (0.0%) | 2,326,196 |
3 Sep 2019 | CNY | 3.4 | 3.44 | 3.37 | 3.44 | 3.44 | +0.02 (+0.58%) | 2,733,510 |
2 Sep 2019 | CNY | 3.39 | 3.44 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,794,336 |
30 Aug 2019 | CNY | 3.43 | 3.44 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 2,849,122 |
29 Aug 2019 | CNY | 3.44 | 3.46 | 3.38 | 3.43 | 3.43 | -0.01 (-0.29%) | 3,144,423 |
28 Aug 2019 | CNY | 3.38 | 3.53 | 3.36 | 3.44 | 3.44 | +0.06 (+1.78%) | 4,162,142 |
27 Aug 2019 | CNY | 3.35 | 3.41 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 2,578,221 |