Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 5.12 | 5.13 | 5.04 | 5.06 | 5.06 | -0.08 (-1.56%) | 9,264,197 |
14 Oct 2019 | CNY | 5.15 | 5.27 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 25,546,422 |
11 Oct 2019 | CNY | 5.05 | 5.18 | 5.01 | 5.15 | 5.15 | +0.09 (+1.78%) | 40,655,446 |
10 Oct 2019 | CNY | 5.03 | 5.07 | 4.98 | 5.06 | 5.06 | +0.04 (+0.80%) | 30,344,196 |
9 Oct 2019 | CNY | 5 | 5.07 | 4.97 | 5.02 | 5.02 | -0.01 (-0.20%) | 11,073,800 |
8 Oct 2019 | CNY | 4.91 | 5.05 | 4.83 | 5.03 | 5.03 | +0.08 (+1.62%) | 20,902,320 |
30 Sep 2019 | CNY | 4.99 | 5.02 | 4.91 | 4.95 | 4.95 | -0.04 (-0.80%) | 27,731,900 |
27 Sep 2019 | CNY | 5.01 | 5.13 | 4.96 | 4.99 | 4.99 | -0.03 (-0.60%) | 21,419,916 |
26 Sep 2019 | CNY | 5.06 | 5.28 | 4.97 | 5.02 | 5.02 | -0.07 (-1.38%) | 27,032,176 |
25 Sep 2019 | CNY | 5.14 | 5.14 | 5.05 | 5.09 | 5.09 | -0.06 (-1.17%) | 7,533,299 |
24 Sep 2019 | CNY | 5.13 | 5.21 | 5.09 | 5.15 | 5.15 | 0.0 (0.0%) | 19,008,489 |
23 Sep 2019 | CNY | 5.13 | 5.18 | 5.03 | 5.15 | 5.15 | +0.01 (+0.19%) | 11,693,479 |
20 Sep 2019 | CNY | 5.19 | 5.21 | 5.09 | 5.14 | 5.14 | -0.06 (-1.15%) | 15,346,700 |
19 Sep 2019 | CNY | 5.16 | 5.33 | 5.14 | 5.2 | 5.2 | -0.04 (-0.76%) | 30,333,956 |
18 Sep 2019 | CNY | 5.28 | 5.38 | 5.1 | 5.24 | 5.24 | -0.16 (-2.96%) | 45,636,046 |
17 Sep 2019 | CNY | 5.05 | 5.48 | 5.02 | 5.4 | 5.4 | +0.33 (+6.51%) | 57,750,021 |
16 Sep 2019 | CNY | 4.94 | 5.08 | 4.89 | 5.07 | 5.07 | +0.14 (+2.84%) | 29,377,200 |
12 Sep 2019 | CNY | 4.89 | 4.96 | 4.85 | 4.93 | 4.93 | +0.04 (+0.82%) | 14,662,700 |
11 Sep 2019 | CNY | 4.99 | 5.08 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 28,948,020 |
10 Sep 2019 | CNY | 5.1 | 5.17 | 4.94 | 4.94 | 4.94 | -0.17 (-3.33%) | 45,049,120 |
9 Sep 2019 | CNY | 4.94 | 5.2 | 4.86 | 5.11 | 5.11 | +0.21 (+4.29%) | 61,280,683 |
6 Sep 2019 | CNY | 4.76 | 4.93 | 4.72 | 4.9 | 4.9 | +0.17 (+3.59%) | 37,723,946 |
5 Sep 2019 | CNY | 4.67 | 4.75 | 4.66 | 4.73 | 4.73 | +0.08 (+1.72%) | 21,556,200 |
4 Sep 2019 | CNY | 4.62 | 4.66 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 6,926,200 |
3 Sep 2019 | CNY | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 6,576,200 |
2 Sep 2019 | CNY | 4.62 | 4.69 | 4.61 | 4.68 | 4.68 | +0.06 (+1.30%) | 13,505,484 |
30 Aug 2019 | CNY | 4.64 | 4.69 | 4.59 | 4.62 | 4.62 | -0.02 (-0.43%) | 9,537,800 |
29 Aug 2019 | CNY | 4.67 | 4.69 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 9,861,700 |
28 Aug 2019 | CNY | 4.71 | 4.87 | 4.64 | 4.7 | 4.7 | -0.06 (-1.26%) | 27,128,314 |
27 Aug 2019 | CNY | 4.65 | 4.87 | 4.64 | 4.76 | 4.76 | +0.11 (+2.37%) | 38,010,722 |