Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | CNY | 3.53 | 3.58 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,995,100 |
29 Aug 2019 | CNY | 3.52 | 3.54 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 1,247,057 |
28 Aug 2019 | CNY | 3.53 | 3.53 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 964,959 |
27 Aug 2019 | CNY | 3.46 | 3.52 | 3.45 | 3.5 | 3.5 | +0.04 (+1.16%) | 1,136,250 |
26 Aug 2019 | CNY | 3.4 | 3.51 | 3.4 | 3.46 | 3.46 | -0.06 (-1.70%) | 1,952,957 |
23 Aug 2019 | CNY | 3.54 | 3.55 | 3.48 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,432,002 |
22 Aug 2019 | CNY | 3.55 | 3.57 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,310,300 |
21 Aug 2019 | CNY | 3.51 | 3.57 | 3.49 | 3.55 | 3.55 | +0.03 (+0.85%) | 1,595,600 |
20 Aug 2019 | CNY | 3.5 | 3.55 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 1,543,930 |
19 Aug 2019 | CNY | 3.44 | 3.53 | 3.44 | 3.5 | 3.5 | +0.05 (+1.45%) | 1,504,380 |
16 Aug 2019 | CNY | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | +0.02 (+0.58%) | 1,674,000 |
15 Aug 2019 | CNY | 3.44 | 3.44 | 3.35 | 3.43 | 3.43 | -0.05 (-1.44%) | 1,169,100 |
14 Aug 2019 | CNY | 3.49 | 3.51 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 1,084,900 |
13 Aug 2019 | CNY | 3.42 | 3.48 | 3.42 | 3.47 | 3.47 | -0.03 (-0.86%) | 380,000 |
12 Aug 2019 | CNY | 3.44 | 3.5 | 3.44 | 3.5 | 3.5 | +0.03 (+0.86%) | 714,912 |
9 Aug 2019 | CNY | 3.5 | 3.5 | 3.43 | 3.47 | 3.47 | 0.0 (0.0%) | 508,600 |
8 Aug 2019 | CNY | 3.52 | 3.52 | 3.4 | 3.47 | 3.47 | 0.0 (0.0%) | 833,400 |
7 Aug 2019 | CNY | 3.48 | 3.58 | 3.41 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,167,700 |
6 Aug 2019 | CNY | 3.63 | 3.63 | 3.29 | 3.48 | 3.48 | -0.18 (-4.92%) | 3,688,200 |
5 Aug 2019 | CNY | 3.67 | 3.7 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 1,225,100 |
2 Aug 2019 | CNY | 3.79 | 3.79 | 3.68 | 3.69 | 3.69 | -0.2 (-5.14%) | 1,260,203 |
1 Aug 2019 | CNY | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | +0.06 (+1.57%) | 1,842,203 |
31 Jul 2019 | CNY | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 628,901 |
30 Jul 2019 | CNY | 3.82 | 3.86 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 918,001 |
29 Jul 2019 | CNY | 3.86 | 3.89 | 3.83 | 3.84 | 3.84 | -0.03 (-0.78%) | 749,400 |
26 Jul 2019 | CNY | 3.89 | 3.9 | 3.86 | 3.87 | 3.87 | +0.01 (+0.26%) | 733,740 |
25 Jul 2019 | CNY | 3.88 | 3.91 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 848,700 |
24 Jul 2019 | CNY | 3.87 | 3.92 | 3.87 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,823,200 |
23 Jul 2019 | CNY | 3.93 | 3.93 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 1,335,700 |
22 Jul 2019 | CNY | 3.89 | 3.98 | 3.8 | 3.9 | 3.9 | -0.02 (-0.51%) | 3,976,500 |