Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 2.9 | 2.91 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 8,135,602 |
22 Oct 2019 | CNY | 2.88 | 2.9 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 10,325,386 |
21 Oct 2019 | CNY | 2.9 | 2.9 | 2.84 | 2.88 | 2.88 | -0.01 (-0.35%) | 12,352,025 |
18 Oct 2019 | CNY | 2.93 | 2.95 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 14,075,944 |
17 Oct 2019 | CNY | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 10,119,601 |
16 Oct 2019 | CNY | 2.98 | 2.99 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 10,478,000 |
15 Oct 2019 | CNY | 3 | 3 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 12,002,355 |
14 Oct 2019 | CNY | 3 | 3.02 | 2.98 | 3.01 | 3.01 | +0.04 (+1.35%) | 18,620,856 |
11 Oct 2019 | CNY | 2.98 | 3 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 9,499,300 |
10 Oct 2019 | CNY | 2.96 | 2.97 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 9,630,761 |
9 Oct 2019 | CNY | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 9,369,816 |
8 Oct 2019 | CNY | 2.92 | 3.01 | 2.92 | 2.96 | 2.96 | +0.04 (+1.37%) | 10,870,143 |
30 Sep 2019 | CNY | 2.95 | 2.96 | 2.92 | 2.92 | 2.92 | -0.03 (-1.02%) | 8,493,466 |
27 Sep 2019 | CNY | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 8,232,891 |
26 Sep 2019 | CNY | 2.99 | 3.01 | 2.94 | 2.94 | 2.94 | -0.04 (-1.34%) | 14,663,402 |
25 Sep 2019 | CNY | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 13,746,255 |
24 Sep 2019 | CNY | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | +0.02 (+0.66%) | 14,476,710 |
23 Sep 2019 | CNY | 3.07 | 3.07 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 17,510,489 |
20 Sep 2019 | CNY | 3.08 | 3.08 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 12,129,600 |
19 Sep 2019 | CNY | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 9,352,001 |
18 Sep 2019 | CNY | 3.09 | 3.11 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 11,963,710 |
17 Sep 2019 | CNY | 3.19 | 3.19 | 3.08 | 3.09 | 3.09 | -0.1 (-3.13%) | 20,292,758 |
16 Sep 2019 | CNY | 3.19 | 3.2 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 16,664,211 |
12 Sep 2019 | CNY | 3.19 | 3.2 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 13,977,200 |
11 Sep 2019 | CNY | 3.19 | 3.2 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 15,808,400 |
10 Sep 2019 | CNY | 3.2 | 3.23 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 20,679,001 |
9 Sep 2019 | CNY | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 21,109,976 |
6 Sep 2019 | CNY | 3.22 | 3.22 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 14,931,420 |
5 Sep 2019 | CNY | 3.2 | 3.25 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 32,777,882 |
4 Sep 2019 | CNY | 3.16 | 3.21 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 23,045,666 |