Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | CNY | 3.73 | 3.74 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 4,657,096 |
12 Aug 2019 | CNY | 3.72 | 3.75 | 3.69 | 3.75 | 3.75 | +0.04 (+1.08%) | 5,209,987 |
9 Aug 2019 | CNY | 3.73 | 3.76 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 8,058,441 |
8 Aug 2019 | CNY | 3.69 | 3.72 | 3.68 | 3.7 | 3.7 | +0.03 (+0.82%) | 5,787,918 |
7 Aug 2019 | CNY | 3.67 | 3.7 | 3.65 | 3.67 | 3.67 | +0.02 (+0.55%) | 8,076,287 |
6 Aug 2019 | CNY | 3.69 | 3.69 | 3.58 | 3.65 | 3.65 | -0.08 (-2.14%) | 13,397,175 |
5 Aug 2019 | CNY | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -0.06 (-1.58%) | 7,562,531 |
2 Aug 2019 | CNY | 3.81 | 3.81 | 3.76 | 3.79 | 3.79 | -0.07 (-1.81%) | 12,014,113 |
1 Aug 2019 | CNY | 3.93 | 3.94 | 3.83 | 3.86 | 3.86 | -0.08 (-2.03%) | 23,079,601 |
31 Jul 2019 | CNY | 3.98 | 3.98 | 3.93 | 3.94 | 3.94 | -0.05 (-1.25%) | 12,698,417 |
30 Jul 2019 | CNY | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 11,457,447 |
29 Jul 2019 | CNY | 4.05 | 4.08 | 3.95 | 3.98 | 3.98 | -0.08 (-1.97%) | 19,044,175 |
26 Jul 2019 | CNY | 4.1 | 4.1 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 8,536,268 |
25 Jul 2019 | CNY | 4.12 | 4.12 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 6,400,882 |
24 Jul 2019 | CNY | 4.13 | 4.17 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 10,046,286 |
23 Jul 2019 | CNY | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 5,416,295 |
22 Jul 2019 | CNY | 4.15 | 4.18 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 6,275,906 |
19 Jul 2019 | CNY | 4.12 | 4.18 | 4.11 | 4.16 | 4.16 | +0.05 (+1.22%) | 6,992,310 |
18 Jul 2019 | CNY | 4.14 | 4.14 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 6,119,656 |
17 Jul 2019 | CNY | 4.2 | 4.21 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 7,151,801 |
16 Jul 2019 | CNY | 4.16 | 4.2 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 5,574,105 |
15 Jul 2019 | CNY | 4.16 | 4.17 | 4.05 | 4.16 | 4.16 | +0.02 (+0.48%) | 9,687,611 |
12 Jul 2019 | CNY | 4.13 | 4.17 | 4.13 | 4.14 | 4.14 | +0.02 (+0.49%) | 6,329,016 |
11 Jul 2019 | CNY | 4.2 | 4.22 | 4.11 | 4.12 | 4.12 | -0.33 (-7.42%) | 13,187,537 |
10 Jul 2019 | CNY | 4.55 | 4.56 | 4.4 | 4.45 | 4.45 | -0.12 (-2.63%) | 20,808,672 |
9 Jul 2019 | CNY | 4.57 | 4.6 | 4.55 | 4.57 | 4.57 | +0.01 (+0.22%) | 6,986,536 |
8 Jul 2019 | CNY | 4.64 | 4.66 | 4.54 | 4.56 | 4.56 | -0.11 (-2.36%) | 16,171,867 |
5 Jul 2019 | CNY | 4.79 | 4.82 | 4.57 | 4.67 | 4.67 | -0.14 (-2.91%) | 45,520,630 |
4 Jul 2019 | CNY | 4.75 | 4.85 | 4.71 | 4.81 | 4.81 | +0.11 (+2.34%) | 19,695,623 |
3 Jul 2019 | CNY | 4.71 | 4.73 | 4.66 | 4.7 | 4.7 | -0.03 (-0.63%) | 8,561,865 |