Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 3.69 | 3.75 | 3.67 | 3.75 | 3.75 | +0.08 (+2.18%) | 2,527,200 |
30 Aug 2019 | CNY | 3.78 | 3.78 | 3.67 | 3.67 | 3.67 | -0.08 (-2.13%) | 2,411,637 |
29 Aug 2019 | CNY | 3.8 | 3.8 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 4,288,369 |
28 Aug 2019 | CNY | 3.76 | 3.97 | 3.76 | 3.8 | 3.8 | +0.07 (+1.88%) | 5,511,346 |
27 Aug 2019 | CNY | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | +0.08 (+2.19%) | 2,951,734 |
26 Aug 2019 | CNY | 3.64 | 3.69 | 3.61 | 3.65 | 3.65 | -0.06 (-1.62%) | 1,860,600 |
23 Aug 2019 | CNY | 3.7 | 3.73 | 3.68 | 3.71 | 3.71 | 0.0 (0.0%) | 1,479,537 |
22 Aug 2019 | CNY | 3.71 | 3.72 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,695,800 |
21 Aug 2019 | CNY | 3.7 | 3.71 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,316,591 |
20 Aug 2019 | CNY | 3.73 | 3.73 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 2,688,258 |
19 Aug 2019 | CNY | 3.66 | 3.73 | 3.65 | 3.73 | 3.73 | +0.06 (+1.63%) | 3,450,162 |
16 Aug 2019 | CNY | 3.65 | 3.67 | 3.6 | 3.67 | 3.67 | +0.01 (+0.27%) | 2,600,874 |
15 Aug 2019 | CNY | 3.6 | 3.68 | 3.57 | 3.66 | 3.66 | +0.02 (+0.55%) | 2,275,136 |
14 Aug 2019 | CNY | 3.69 | 3.7 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 979,400 |
13 Aug 2019 | CNY | 3.67 | 3.69 | 3.62 | 3.65 | 3.65 | -0.04 (-1.08%) | 1,026,266 |
12 Aug 2019 | CNY | 3.69 | 3.7 | 3.62 | 3.69 | 3.69 | +0.05 (+1.37%) | 2,049,790 |
9 Aug 2019 | CNY | 3.63 | 3.69 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 1,681,800 |
8 Aug 2019 | CNY | 3.62 | 3.72 | 3.61 | 3.68 | 3.68 | +0.07 (+1.94%) | 2,488,900 |
7 Aug 2019 | CNY | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 1,866,679 |
6 Aug 2019 | CNY | 3.74 | 3.76 | 3.57 | 3.65 | 3.65 | -0.13 (-3.44%) | 2,301,620 |
5 Aug 2019 | CNY | 3.78 | 3.84 | 3.74 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,672,087 |
2 Aug 2019 | CNY | 3.75 | 3.8 | 3.72 | 3.8 | 3.8 | -0.03 (-0.78%) | 1,973,986 |
1 Aug 2019 | CNY | 3.86 | 3.89 | 3.81 | 3.83 | 3.83 | -0.05 (-1.29%) | 1,448,383 |
31 Jul 2019 | CNY | 3.87 | 3.9 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 1,176,897 |
30 Jul 2019 | CNY | 3.93 | 3.95 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,374,204 |
29 Jul 2019 | CNY | 3.93 | 3.94 | 3.88 | 3.91 | 3.91 | -0.03 (-0.76%) | 1,239,500 |
26 Jul 2019 | CNY | 3.9 | 3.94 | 3.87 | 3.94 | 3.94 | +0.03 (+0.77%) | 2,121,666 |
25 Jul 2019 | CNY | 3.85 | 3.92 | 3.83 | 3.91 | 3.91 | +0.06 (+1.56%) | 2,538,374 |
24 Jul 2019 | CNY | 3.77 | 3.88 | 3.77 | 3.85 | 3.85 | +0.08 (+2.12%) | 3,082,576 |
23 Jul 2019 | CNY | 3.77 | 3.78 | 3.71 | 3.77 | 3.77 | +0.01 (+0.27%) | 1,226,014 |