Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2019 | CNY | 2.93 | 2.93 | 2.88 | 2.91 | 2.91 | -0.02 (-0.68%) | 918,497 |
18 Oct 2019 | CNY | 2.99 | 3 | 2.86 | 2.93 | 2.93 | -0.05 (-1.68%) | 2,394,147 |
17 Oct 2019 | CNY | 2.98 | 3.01 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 949,840 |
16 Oct 2019 | CNY | 3 | 3.06 | 2.99 | 2.99 | 2.99 | -0.04 (-1.32%) | 1,716,200 |
15 Oct 2019 | CNY | 2.99 | 3.06 | 2.98 | 3.03 | 3.03 | +0.04 (+1.34%) | 2,074,674 |
14 Oct 2019 | CNY | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | -0.04 (-1.32%) | 2,246,163 |
11 Oct 2019 | CNY | 2.9 | 3.04 | 2.9 | 3.03 | 3.03 | +0.12 (+4.12%) | 3,784,797 |
10 Oct 2019 | CNY | 2.88 | 2.93 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 1,047,246 |
9 Oct 2019 | CNY | 2.88 | 2.92 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 1,066,694 |
8 Oct 2019 | CNY | 2.88 | 2.91 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,328,318 |
30 Sep 2019 | CNY | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 1,360,940 |
27 Sep 2019 | CNY | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 1,388,126 |
26 Sep 2019 | CNY | 2.87 | 2.89 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 1,796,686 |
25 Sep 2019 | CNY | 2.91 | 2.91 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 1,150,880 |
24 Sep 2019 | CNY | 2.93 | 2.93 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 2,030,660 |
23 Sep 2019 | CNY | 2.98 | 2.98 | 2.89 | 2.91 | 2.91 | -0.05 (-1.69%) | 2,919,418 |
20 Sep 2019 | CNY | 2.92 | 3.04 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 2,784,608 |
19 Sep 2019 | CNY | 2.92 | 2.95 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,092,760 |
18 Sep 2019 | CNY | 2.92 | 2.95 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 1,194,150 |
17 Sep 2019 | CNY | 2.97 | 2.97 | 2.9 | 2.93 | 2.93 | -0.05 (-1.68%) | 2,390,586 |
16 Sep 2019 | CNY | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,576,530 |
12 Sep 2019 | CNY | 2.98 | 3.01 | 2.96 | 3.01 | 3.01 | +0.04 (+1.35%) | 1,707,703 |
11 Sep 2019 | CNY | 2.99 | 3.05 | 2.97 | 2.97 | 2.97 | +0.01 (+0.34%) | 2,158,027 |
10 Sep 2019 | CNY | 2.98 | 2.99 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 2,213,950 |
9 Sep 2019 | CNY | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | +0.02 (+0.67%) | 1,738,957 |
6 Sep 2019 | CNY | 3 | 3 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 1,692,920 |
5 Sep 2019 | CNY | 2.98 | 3.02 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 1,810,662 |
4 Sep 2019 | CNY | 3 | 3.03 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,412,560 |
3 Sep 2019 | CNY | 2.94 | 3.09 | 2.94 | 3 | 3 | +0.06 (+2.04%) | 2,151,130 |
2 Sep 2019 | CNY | 2.94 | 2.94 | 2.87 | 2.94 | 2.94 | +0.01 (+0.34%) | 2,261,263 |