Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | CNY | 3.05 | 3.06 | 2.92 | 2.93 | 2.93 | -0.11 (-3.62%) | 2,905,164 |
29 Aug 2019 | CNY | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,101,940 |
28 Aug 2019 | CNY | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -0.04 (-1.29%) | 1,623,413 |
27 Aug 2019 | CNY | 3.08 | 3.13 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 1,830,025 |
26 Aug 2019 | CNY | 3.02 | 3.11 | 3.01 | 3.09 | 3.09 | +0.02 (+0.65%) | 2,588,221 |
23 Aug 2019 | CNY | 3.08 | 3.1 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 1,417,720 |
22 Aug 2019 | CNY | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 1,598,240 |
21 Aug 2019 | CNY | 3.07 | 3.15 | 3.03 | 3.08 | 3.08 | +0.08 (+2.67%) | 4,019,480 |
20 Aug 2019 | CNY | 3.06 | 3.08 | 3 | 3 | 3 | -0.06 (-1.96%) | 1,662,700 |
19 Aug 2019 | CNY | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 1,433,697 |
16 Aug 2019 | CNY | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | -0.01 (-0.33%) | 1,668,424 |
15 Aug 2019 | CNY | 2.98 | 3.05 | 2.93 | 3.03 | 3.03 | -0.03 (-0.98%) | 1,784,340 |
14 Aug 2019 | CNY | 3.03 | 3.18 | 3.01 | 3.06 | 3.06 | +0.03 (+0.99%) | 4,715,588 |
13 Aug 2019 | CNY | 2.87 | 3.03 | 2.83 | 3.03 | 3.03 | +0.14 (+4.84%) | 3,948,540 |
12 Aug 2019 | CNY | 2.9 | 2.91 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,258,950 |
9 Aug 2019 | CNY | 2.88 | 2.9 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 1,038,715 |
8 Aug 2019 | CNY | 2.88 | 2.89 | 2.84 | 2.88 | 2.88 | +0.04 (+1.41%) | 1,633,590 |
7 Aug 2019 | CNY | 2.88 | 2.89 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,087,004 |
6 Aug 2019 | CNY | 2.84 | 2.85 | 2.74 | 2.85 | 2.85 | -0.03 (-1.04%) | 2,996,260 |
5 Aug 2019 | CNY | 2.87 | 2.91 | 2.81 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,423,500 |
2 Aug 2019 | CNY | 2.8 | 2.87 | 2.75 | 2.87 | 2.87 | +0.02 (+0.70%) | 1,999,866 |
1 Aug 2019 | CNY | 2.88 | 2.88 | 2.84 | 2.85 | 2.85 | -0.04 (-1.38%) | 998,550 |
31 Jul 2019 | CNY | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | +0.02 (+0.70%) | 817,934 |
30 Jul 2019 | CNY | 2.81 | 2.88 | 2.81 | 2.87 | 2.87 | +0.02 (+0.70%) | 1,199,281 |
29 Jul 2019 | CNY | 2.87 | 2.9 | 2.82 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,964,575 |
26 Jul 2019 | CNY | 2.87 | 2.89 | 2.84 | 2.89 | 2.89 | +0.01 (+0.35%) | 1,158,380 |
25 Jul 2019 | CNY | 2.87 | 2.89 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 1,345,630 |
24 Jul 2019 | CNY | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 2,153,042 |
23 Jul 2019 | CNY | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | +0.05 (+1.78%) | 733,820 |
22 Jul 2019 | CNY | 2.92 | 2.92 | 2.8 | 2.81 | 2.81 | -0.11 (-3.77%) | 1,934,290 |