Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 4.5858 | 4.5858 | 4.4852 | 4.5089 | 4.5089 | -0.112 (-2.43%) | 14,147,691 |
14 Oct 2019 | CNY | 4.6272 | 4.6331 | 4.5858 | 4.6213 | 4.6213 | +0.041 (+0.90%) | 13,894,159 |
11 Oct 2019 | CNY | 4.574 | 4.5976 | 4.5325 | 4.5799 | 4.5799 | 0.0 (0.0%) | 9,568,445 |
10 Oct 2019 | CNY | 4.5562 | 4.5917 | 4.5444 | 4.5799 | 4.5799 | +0.012 (+0.26%) | 6,575,553 |
9 Oct 2019 | CNY | 4.5207 | 4.5799 | 4.4852 | 4.5681 | 4.5681 | +0.036 (+0.79%) | 6,384,559 |
8 Oct 2019 | CNY | 4.503 | 4.5681 | 4.4852 | 4.5325 | 4.5325 | +0.006 (+0.13%) | 5,994,582 |
30 Sep 2019 | CNY | 4.5917 | 4.5917 | 4.497 | 4.5266 | 4.5266 | -0.059 (-1.29%) | 8,455,823 |
27 Sep 2019 | CNY | 4.5503 | 4.5976 | 4.5444 | 4.5858 | 4.5858 | +0.047 (+1.04%) | 7,006,689 |
26 Sep 2019 | CNY | 4.5503 | 4.5976 | 4.497 | 4.5385 | 4.5385 | +0.012 (+0.26%) | 11,089,413 |
25 Sep 2019 | CNY | 4.5917 | 4.5917 | 4.4852 | 4.5266 | 4.5266 | -0.083 (-1.80%) | 10,774,931 |
24 Sep 2019 | CNY | 4.6391 | 4.6509 | 4.6095 | 4.6095 | 4.6095 | 0.0 (0.0%) | 8,606,020 |
23 Sep 2019 | CNY | 4.6568 | 4.6568 | 4.5917 | 4.6095 | 4.6095 | -0.053 (-1.14%) | 9,006,922 |
20 Sep 2019 | CNY | 4.6686 | 4.6746 | 4.6331 | 4.6627 | 4.6627 | -0.018 (-0.38%) | 11,615,214 |
19 Sep 2019 | CNY | 4.6923 | 4.716 | 4.6331 | 4.6805 | 4.6805 | -0.012 (-0.25%) | 12,688,732 |
18 Sep 2019 | CNY | 4.7278 | 4.7278 | 4.6864 | 4.6923 | 4.6923 | -0.012 (-0.25%) | 10,371,798 |
17 Sep 2019 | CNY | 4.8402 | 4.8521 | 4.7041 | 4.7041 | 4.7041 | -0.13 (-2.69%) | 17,775,151 |
16 Sep 2019 | CNY | 4.8698 | 4.8876 | 4.8166 | 4.8343 | 4.8343 | +0.018 (+0.37%) | 19,368,300 |
12 Sep 2019 | CNY | 4.8047 | 4.8225 | 4.7574 | 4.8166 | 4.8166 | +0.012 (+0.25%) | 13,921,249 |
11 Sep 2019 | CNY | 4.8107 | 4.8994 | 4.7988 | 4.8047 | 4.8047 | 0.0 (0.0%) | 22,183,480 |
10 Sep 2019 | CNY | 4.8225 | 4.8343 | 4.7692 | 4.8047 | 4.8047 | -0.035 (-0.73%) | 14,365,632 |
9 Sep 2019 | CNY | 4.787 | 4.8402 | 4.7633 | 4.8402 | 4.8402 | +0.077 (+1.61%) | 20,130,595 |
6 Sep 2019 | CNY | 4.7752 | 4.7988 | 4.7278 | 4.7633 | 4.7633 | +0.006 (+0.12%) | 14,946,890 |
5 Sep 2019 | CNY | 4.787 | 4.8462 | 4.7396 | 4.7574 | 4.7574 | -0.024 (-0.50%) | 27,336,936 |
4 Sep 2019 | CNY | 4.6923 | 4.7811 | 4.6686 | 4.7811 | 4.7811 | +0.095 (+2.02%) | 18,839,183 |
3 Sep 2019 | CNY | 4.7219 | 4.7219 | 4.6627 | 4.6864 | 4.6864 | -0.035 (-0.75%) | 13,321,776 |
2 Sep 2019 | CNY | 4.5858 | 4.7456 | 4.5858 | 4.7219 | 4.7219 | +0.142 (+3.10%) | 19,437,469 |
30 Aug 2019 | CNY | 4.716 | 4.7337 | 4.5799 | 4.5799 | 4.5799 | -0.106 (-2.27%) | 13,881,156 |
29 Aug 2019 | CNY | 4.7633 | 4.7752 | 4.6805 | 4.6864 | 4.6864 | -0.077 (-1.61%) | 11,609,989 |
28 Aug 2019 | CNY | 4.716 | 4.787 | 4.6627 | 4.7633 | 4.7633 | +0.035 (+0.75%) | 16,338,597 |
27 Aug 2019 | CNY | 4.6923 | 4.7515 | 4.6686 | 4.7278 | 4.7278 | +0.059 (+1.27%) | 16,978,902 |