Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | CNY | 4.5 | 4.56 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 2,599,900 |
29 Aug 2019 | CNY | 4.58 | 4.58 | 4.42 | 4.5 | 4.5 | -0.08 (-1.75%) | 3,236,470 |
28 Aug 2019 | CNY | 4.65 | 4.65 | 4.55 | 4.58 | 4.58 | -0.07 (-1.51%) | 4,563,700 |
27 Aug 2019 | CNY | 4.6 | 4.67 | 4.59 | 4.65 | 4.65 | +0.05 (+1.09%) | 3,141,706 |
26 Aug 2019 | CNY | 4.61 | 4.67 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 3,922,401 |
23 Aug 2019 | CNY | 4.59 | 4.67 | 4.57 | 4.65 | 4.65 | +0.06 (+1.31%) | 2,834,714 |
22 Aug 2019 | CNY | 4.6 | 4.63 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 1,949,090 |
21 Aug 2019 | CNY | 4.63 | 4.65 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 2,208,400 |
20 Aug 2019 | CNY | 4.64 | 4.67 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 2,413,008 |
19 Aug 2019 | CNY | 4.63 | 4.67 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 3,797,365 |
16 Aug 2019 | CNY | 4.7 | 4.75 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 4,338,144 |
15 Aug 2019 | CNY | 4.8 | 4.81 | 4.61 | 4.67 | 4.67 | -0.18 (-3.71%) | 7,518,933 |
14 Aug 2019 | CNY | 5.1 | 5.12 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 8,729,795 |
13 Aug 2019 | CNY | 4.87 | 5.06 | 4.73 | 5 | 5 | +0.16 (+3.31%) | 8,516,484 |
12 Aug 2019 | CNY | 4.74 | 4.88 | 4.71 | 4.84 | 4.84 | +0.15 (+3.20%) | 5,330,153 |
9 Aug 2019 | CNY | 4.57 | 4.77 | 4.56 | 4.69 | 4.69 | +0.1 (+2.18%) | 6,377,040 |
8 Aug 2019 | CNY | 4.38 | 4.59 | 4.35 | 4.59 | 4.59 | +0.22 (+5.03%) | 6,026,580 |
7 Aug 2019 | CNY | 4.35 | 4.41 | 4.33 | 4.37 | 4.37 | +0.05 (+1.16%) | 2,866,500 |
6 Aug 2019 | CNY | 4.42 | 4.43 | 4.28 | 4.32 | 4.32 | -0.03 (-0.69%) | 3,605,100 |
5 Aug 2019 | CNY | 4.32 | 4.49 | 4.31 | 4.35 | 4.35 | +0.04 (+0.93%) | 2,888,045 |
2 Aug 2019 | CNY | 4.27 | 4.38 | 4.27 | 4.31 | 4.31 | +0.01 (+0.23%) | 2,127,895 |
1 Aug 2019 | CNY | 4.33 | 4.34 | 4.29 | 4.3 | 4.3 | -0.04 (-0.92%) | 1,852,430 |
31 Jul 2019 | CNY | 4.38 | 4.38 | 4.31 | 4.34 | 4.34 | -0.02 (-0.46%) | 1,747,000 |
30 Jul 2019 | CNY | 4.39 | 4.39 | 4.32 | 4.36 | 4.36 | -0.05 (-1.13%) | 2,811,320 |
29 Jul 2019 | CNY | 4.43 | 4.43 | 4.39 | 4.41 | 4.41 | 0.0 (0.0%) | 1,255,500 |
26 Jul 2019 | CNY | 4.45 | 4.45 | 4.37 | 4.41 | 4.41 | -0.01 (-0.23%) | 1,426,200 |
25 Jul 2019 | CNY | 4.47 | 4.47 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 1,951,500 |
24 Jul 2019 | CNY | 4.4 | 4.45 | 4.36 | 4.43 | 4.43 | +0.03 (+0.68%) | 1,529,180 |
23 Jul 2019 | CNY | 4.38 | 4.41 | 4.32 | 4.4 | 4.4 | +0.01 (+0.23%) | 1,554,507 |
22 Jul 2019 | CNY | 4.49 | 4.52 | 4.35 | 4.39 | 4.39 | -0.12 (-2.66%) | 3,110,149 |