Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 3.24 | 3.27 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 4,497,641 |
23 Aug 2019 | CNY | 3.27 | 3.38 | 3.21 | 3.32 | 3.32 | +0.07 (+2.15%) | 9,736,453 |
22 Aug 2019 | CNY | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 2,679,700 |
21 Aug 2019 | CNY | 3.24 | 3.28 | 3.23 | 3.24 | 3.24 | -0.01 (-0.31%) | 2,682,470 |
20 Aug 2019 | CNY | 3.28 | 3.29 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 3,653,920 |
19 Aug 2019 | CNY | 3.17 | 3.3 | 3.17 | 3.26 | 3.26 | +0.08 (+2.52%) | 5,236,020 |
16 Aug 2019 | CNY | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | +0.03 (+0.95%) | 2,558,170 |
15 Aug 2019 | CNY | 3.11 | 3.16 | 3.08 | 3.15 | 3.15 | -0.02 (-0.63%) | 3,549,310 |
14 Aug 2019 | CNY | 3.21 | 3.22 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 4,654,702 |
13 Aug 2019 | CNY | 3.23 | 3.23 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 3,285,900 |
12 Aug 2019 | CNY | 3.24 | 3.26 | 3.18 | 3.24 | 3.24 | +0.01 (+0.31%) | 3,236,328 |
9 Aug 2019 | CNY | 3.26 | 3.28 | 3.17 | 3.23 | 3.23 | -0.02 (-0.62%) | 5,534,440 |
8 Aug 2019 | CNY | 3.26 | 3.3 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 3,061,400 |
7 Aug 2019 | CNY | 3.21 | 3.3 | 3.15 | 3.28 | 3.28 | +0.07 (+2.18%) | 10,904,487 |
6 Aug 2019 | CNY | 3.14 | 3.27 | 3.02 | 3.21 | 3.21 | +0.03 (+0.94%) | 13,058,616 |
5 Aug 2019 | CNY | 3.25 | 3.27 | 3.15 | 3.18 | 3.18 | -0.08 (-2.45%) | 6,183,482 |
2 Aug 2019 | CNY | 3.34 | 3.34 | 3.21 | 3.26 | 3.26 | -0.11 (-3.26%) | 6,117,000 |
1 Aug 2019 | CNY | 3.37 | 3.39 | 3.33 | 3.37 | 3.37 | 0.0 (0.0%) | 4,368,428 |
31 Jul 2019 | CNY | 3.49 | 3.49 | 3.35 | 3.37 | 3.37 | -0.12 (-3.44%) | 7,797,940 |
30 Jul 2019 | CNY | 3.48 | 3.52 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 3,908,000 |
29 Jul 2019 | CNY | 3.52 | 3.54 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 4,234,254 |
26 Jul 2019 | CNY | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 3,579,296 |
25 Jul 2019 | CNY | 3.54 | 3.57 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 4,021,643 |
24 Jul 2019 | CNY | 3.54 | 3.59 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 3,892,019 |
23 Jul 2019 | CNY | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 4,517,853 |
22 Jul 2019 | CNY | 3.65 | 3.7 | 3.52 | 3.54 | 3.54 | -0.15 (-4.07%) | 9,679,402 |
19 Jul 2019 | CNY | 3.65 | 3.72 | 3.63 | 3.69 | 3.69 | +0.04 (+1.10%) | 10,070,796 |
18 Jul 2019 | CNY | 3.59 | 3.78 | 3.51 | 3.65 | 3.65 | +0.04 (+1.11%) | 17,582,271 |
17 Jul 2019 | CNY | 3.55 | 3.67 | 3.53 | 3.61 | 3.61 | +0.04 (+1.12%) | 7,803,301 |
16 Jul 2019 | CNY | 3.57 | 3.59 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 3,766,340 |