Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2019 | CNY | 4.15 | 4.27 | 4.11 | 4.25 | 4.25 | +0.13 (+3.16%) | 5,509,001 |
18 Oct 2019 | CNY | 4.14 | 4.16 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 2,346,814 |
17 Oct 2019 | CNY | 4.08 | 4.22 | 4.07 | 4.14 | 4.14 | +0.06 (+1.47%) | 3,460,261 |
16 Oct 2019 | CNY | 4.08 | 4.12 | 4.03 | 4.08 | 4.08 | 0.0 (0.0%) | 2,905,041 |
15 Oct 2019 | CNY | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | -0.09 (-2.16%) | 3,319,400 |
14 Oct 2019 | CNY | 4.22 | 4.26 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 4,139,231 |
11 Oct 2019 | CNY | 4.17 | 4.25 | 4.1 | 4.21 | 4.21 | +0.04 (+0.96%) | 3,741,321 |
10 Oct 2019 | CNY | 4.14 | 4.26 | 4.12 | 4.17 | 4.17 | +0.09 (+2.21%) | 2,632,700 |
9 Oct 2019 | CNY | 4.23 | 4.23 | 4.03 | 4.08 | 4.08 | -0.15 (-3.55%) | 4,078,396 |
8 Oct 2019 | CNY | 4.38 | 4.38 | 4.22 | 4.23 | 4.23 | -0.16 (-3.64%) | 3,574,100 |
30 Sep 2019 | CNY | 4.34 | 4.49 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 2,192,100 |
27 Sep 2019 | CNY | 4.3 | 4.39 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 1,962,430 |
26 Sep 2019 | CNY | 4.38 | 4.39 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 2,297,300 |
25 Sep 2019 | CNY | 4.45 | 4.47 | 4.37 | 4.38 | 4.38 | -0.08 (-1.79%) | 2,710,400 |
24 Sep 2019 | CNY | 4.5 | 4.52 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 3,682,534 |
23 Sep 2019 | CNY | 4.53 | 4.56 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 2,500,130 |
20 Sep 2019 | CNY | 4.46 | 4.58 | 4.45 | 4.54 | 4.54 | +0.07 (+1.57%) | 3,472,400 |
19 Sep 2019 | CNY | 4.46 | 4.51 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,751,155 |
18 Sep 2019 | CNY | 4.42 | 4.52 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 2,522,670 |
17 Sep 2019 | CNY | 4.5 | 4.52 | 4.41 | 4.44 | 4.44 | -0.07 (-1.55%) | 3,303,431 |
16 Sep 2019 | CNY | 4.6 | 4.6 | 4.49 | 4.51 | 4.51 | -0.08 (-1.74%) | 3,438,200 |
12 Sep 2019 | CNY | 4.5 | 4.68 | 4.48 | 4.59 | 4.59 | +0.11 (+2.46%) | 4,015,170 |
11 Sep 2019 | CNY | 4.54 | 4.54 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 3,487,900 |
10 Sep 2019 | CNY | 4.56 | 4.59 | 4.52 | 4.54 | 4.54 | -0.03 (-0.66%) | 3,112,740 |
9 Sep 2019 | CNY | 4.6 | 4.64 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 3,681,800 |
6 Sep 2019 | CNY | 4.64 | 4.65 | 4.52 | 4.59 | 4.59 | -0.05 (-1.08%) | 4,049,396 |
5 Sep 2019 | CNY | 4.69 | 4.75 | 4.63 | 4.64 | 4.64 | -0.02 (-0.43%) | 6,159,614 |
4 Sep 2019 | CNY | 4.45 | 4.66 | 4.42 | 4.66 | 4.66 | +0.22 (+4.95%) | 5,828,842 |
3 Sep 2019 | CNY | 4.47 | 4.47 | 4.39 | 4.44 | 4.44 | -0.03 (-0.67%) | 3,038,500 |
2 Sep 2019 | CNY | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,580,430 |