Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 5.2 | 5.24 | 5.15 | 5.22 | 5.22 | +0.01 (+0.19%) | 5,572,815 |
14 Oct 2019 | CNY | 5.25 | 5.28 | 5.19 | 5.21 | 5.21 | -0.09 (-1.70%) | 9,972,001 |
11 Oct 2019 | CNY | 5.27 | 5.31 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 3,760,280 |
10 Oct 2019 | CNY | 5.3 | 5.32 | 5.25 | 5.27 | 5.27 | -0.04 (-0.75%) | 5,248,032 |
9 Oct 2019 | CNY | 5.21 | 5.32 | 5.16 | 5.31 | 5.31 | +0.13 (+2.51%) | 5,938,568 |
8 Oct 2019 | CNY | 5.12 | 5.2 | 5.09 | 5.18 | 5.18 | +0.06 (+1.17%) | 5,299,460 |
30 Sep 2019 | CNY | 5.14 | 5.19 | 5.1 | 5.12 | 5.12 | -0.02 (-0.39%) | 3,858,969 |
27 Sep 2019 | CNY | 5.18 | 5.23 | 5.12 | 5.14 | 5.14 | -0.04 (-0.77%) | 7,862,961 |
26 Sep 2019 | CNY | 5.17 | 5.32 | 5.14 | 5.18 | 5.18 | +0.01 (+0.19%) | 10,102,264 |
25 Sep 2019 | CNY | 5.26 | 5.28 | 5.17 | 5.17 | 5.17 | -0.12 (-2.27%) | 6,706,218 |
24 Sep 2019 | CNY | 5.33 | 5.36 | 5.28 | 5.29 | 5.29 | -0.07 (-1.31%) | 6,378,312 |
23 Sep 2019 | CNY | 5.37 | 5.4 | 5.28 | 5.36 | 5.36 | -0.01 (-0.19%) | 10,042,865 |
20 Sep 2019 | CNY | 5.52 | 5.52 | 5.33 | 5.37 | 5.37 | -0.13 (-2.36%) | 11,477,692 |
19 Sep 2019 | CNY | 5.57 | 5.59 | 5.41 | 5.5 | 5.5 | -0.07 (-1.26%) | 12,463,160 |
18 Sep 2019 | CNY | 5.56 | 5.64 | 5.53 | 5.57 | 5.57 | +0.04 (+0.72%) | 10,018,666 |
17 Sep 2019 | CNY | 5.72 | 5.72 | 5.53 | 5.53 | 5.53 | -0.17 (-2.98%) | 11,957,300 |
16 Sep 2019 | CNY | 5.68 | 5.75 | 5.65 | 5.7 | 5.7 | +0.01 (+0.18%) | 9,886,520 |
12 Sep 2019 | CNY | 5.6 | 5.74 | 5.58 | 5.69 | 5.69 | +0.12 (+2.15%) | 11,761,957 |
11 Sep 2019 | CNY | 5.59 | 5.68 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 11,813,439 |
10 Sep 2019 | CNY | 5.43 | 5.64 | 5.38 | 5.62 | 5.62 | +0.21 (+3.88%) | 21,392,878 |
9 Sep 2019 | CNY | 5.3 | 5.42 | 5.28 | 5.41 | 5.41 | +0.14 (+2.66%) | 13,320,772 |
6 Sep 2019 | CNY | 5.23 | 5.29 | 5.18 | 5.27 | 5.27 | +0.03 (+0.57%) | 10,120,975 |
5 Sep 2019 | CNY | 5.25 | 5.31 | 5.21 | 5.24 | 5.24 | +0.02 (+0.38%) | 13,496,418 |
4 Sep 2019 | CNY | 5.13 | 5.23 | 5.11 | 5.22 | 5.22 | +0.06 (+1.16%) | 10,562,210 |
3 Sep 2019 | CNY | 5.19 | 5.21 | 5.1 | 5.16 | 5.16 | 0.0 (0.0%) | 8,816,861 |
2 Sep 2019 | CNY | 5.01 | 5.19 | 5 | 5.16 | 5.16 | +0.14 (+2.79%) | 11,747,203 |
30 Aug 2019 | CNY | 5.13 | 5.14 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 7,538,217 |
29 Aug 2019 | CNY | 5.13 | 5.23 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 10,072,704 |
28 Aug 2019 | CNY | 4.94 | 5.13 | 4.94 | 5.09 | 5.09 | +0.13 (+2.62%) | 17,428,342 |
27 Aug 2019 | CNY | 4.79 | 5.03 | 4.79 | 4.96 | 4.96 | +0.17 (+3.55%) | 18,201,989 |