Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 3.44 | 3.45 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,770,852 |
2 Sep 2019 | CNY | 3.39 | 3.45 | 3.38 | 3.43 | 3.43 | +0.05 (+1.48%) | 2,842,529 |
30 Aug 2019 | CNY | 3.46 | 3.46 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 1,544,700 |
29 Aug 2019 | CNY | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | +0.02 (+0.58%) | 2,385,861 |
28 Aug 2019 | CNY | 3.42 | 3.45 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 1,975,120 |
27 Aug 2019 | CNY | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | +0.08 (+2.39%) | 3,045,325 |
26 Aug 2019 | CNY | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | -0.05 (-1.47%) | 2,290,963 |
23 Aug 2019 | CNY | 3.41 | 3.42 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 2,138,700 |
22 Aug 2019 | CNY | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | +0.04 (+1.18%) | 2,381,995 |
21 Aug 2019 | CNY | 3.37 | 3.42 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 2,451,394 |
20 Aug 2019 | CNY | 3.37 | 3.4 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 2,008,124 |
19 Aug 2019 | CNY | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | +0.06 (+1.81%) | 2,899,989 |
16 Aug 2019 | CNY | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,441,194 |
15 Aug 2019 | CNY | 3.25 | 3.29 | 3.23 | 3.29 | 3.29 | -0.01 (-0.30%) | 1,475,583 |
14 Aug 2019 | CNY | 3.31 | 3.33 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 837,700 |
13 Aug 2019 | CNY | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 876,308 |
12 Aug 2019 | CNY | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | +0.05 (+1.53%) | 1,310,723 |
9 Aug 2019 | CNY | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 1,390,500 |
8 Aug 2019 | CNY | 3.31 | 3.32 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 1,232,300 |
7 Aug 2019 | CNY | 3.31 | 3.34 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 1,868,200 |
6 Aug 2019 | CNY | 3.34 | 3.35 | 3.24 | 3.29 | 3.29 | -0.09 (-2.66%) | 3,101,100 |
5 Aug 2019 | CNY | 3.4 | 3.42 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 2,298,599 |
2 Aug 2019 | CNY | 3.44 | 3.44 | 3.38 | 3.4 | 3.4 | -0.07 (-2.02%) | 2,869,302 |
1 Aug 2019 | CNY | 3.48 | 3.48 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 2,059,367 |
31 Jul 2019 | CNY | 3.5 | 3.51 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 2,042,900 |
30 Jul 2019 | CNY | 3.49 | 3.51 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 1,552,049 |
29 Jul 2019 | CNY | 3.47 | 3.5 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,457,092 |
26 Jul 2019 | CNY | 3.49 | 3.49 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 1,617,200 |
25 Jul 2019 | CNY | 3.49 | 3.5 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,517,000 |
24 Jul 2019 | CNY | 3.48 | 3.52 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 2,343,900 |