Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 5.6 | 5.67 | 5.6 | 5.65 | 5.65 | +0.05 (+0.89%) | 2,568,910 |
2 Sep 2019 | CNY | 5.6 | 5.65 | 5.55 | 5.6 | 5.6 | +0.03 (+0.54%) | 2,372,945 |
30 Aug 2019 | CNY | 5.6 | 5.63 | 5.54 | 5.57 | 5.57 | -0.01 (-0.18%) | 2,180,766 |
29 Aug 2019 | CNY | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -0.07 (-1.24%) | 2,157,600 |
28 Aug 2019 | CNY | 5.64 | 5.67 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 1,821,273 |
27 Aug 2019 | CNY | 5.61 | 5.67 | 5.61 | 5.64 | 5.64 | +0.04 (+0.71%) | 2,932,401 |
26 Aug 2019 | CNY | 5.64 | 5.65 | 5.58 | 5.6 | 5.6 | -0.1 (-1.75%) | 2,866,901 |
23 Aug 2019 | CNY | 5.69 | 5.71 | 5.65 | 5.7 | 5.7 | +0.02 (+0.35%) | 2,916,201 |
22 Aug 2019 | CNY | 5.65 | 5.69 | 5.64 | 5.68 | 5.68 | +0.03 (+0.53%) | 2,485,000 |
21 Aug 2019 | CNY | 5.62 | 5.67 | 5.61 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,293,640 |
20 Aug 2019 | CNY | 5.66 | 5.66 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 2,775,492 |
19 Aug 2019 | CNY | 5.6 | 5.69 | 5.57 | 5.65 | 5.65 | +0.09 (+1.62%) | 4,593,112 |
16 Aug 2019 | CNY | 5.52 | 5.58 | 5.51 | 5.56 | 5.56 | +0.05 (+0.91%) | 3,003,690 |
15 Aug 2019 | CNY | 5.46 | 5.53 | 5.44 | 5.51 | 5.51 | +0.01 (+0.18%) | 3,159,412 |
14 Aug 2019 | CNY | 5.51 | 5.52 | 5.47 | 5.5 | 5.5 | +0.05 (+0.92%) | 3,341,724 |
13 Aug 2019 | CNY | 5.41 | 5.47 | 5.38 | 5.45 | 5.45 | +0.04 (+0.74%) | 2,590,489 |
12 Aug 2019 | CNY | 5.34 | 5.42 | 5.33 | 5.41 | 5.41 | +0.09 (+1.69%) | 1,798,512 |
9 Aug 2019 | CNY | 5.34 | 5.38 | 5.31 | 5.32 | 5.32 | -0.03 (-0.56%) | 1,173,700 |
8 Aug 2019 | CNY | 5.34 | 5.37 | 5.32 | 5.35 | 5.35 | +0.02 (+0.38%) | 2,318,300 |
7 Aug 2019 | CNY | 5.33 | 5.37 | 5.31 | 5.33 | 5.33 | 0.0 (0.0%) | 2,164,000 |
6 Aug 2019 | CNY | 5.43 | 5.43 | 5.28 | 5.33 | 5.33 | -0.12 (-2.20%) | 4,771,755 |
5 Aug 2019 | CNY | 5.49 | 5.5 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 2,754,400 |
2 Aug 2019 | CNY | 5.48 | 5.5 | 5.47 | 5.49 | 5.49 | -0.03 (-0.54%) | 2,181,984 |
1 Aug 2019 | CNY | 5.53 | 5.55 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 2,351,800 |
31 Jul 2019 | CNY | 5.55 | 5.56 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 1,890,900 |
30 Jul 2019 | CNY | 5.55 | 5.56 | 5.53 | 5.56 | 5.56 | +0.02 (+0.36%) | 1,752,701 |
29 Jul 2019 | CNY | 5.55 | 5.56 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 1,923,762 |
26 Jul 2019 | CNY | 5.53 | 5.55 | 5.51 | 5.54 | 5.54 | +0.01 (+0.18%) | 1,507,600 |
25 Jul 2019 | CNY | 5.5 | 5.54 | 5.48 | 5.53 | 5.53 | +0.04 (+0.73%) | 2,315,201 |
24 Jul 2019 | CNY | 5.47 | 5.52 | 5.47 | 5.49 | 5.49 | +0.01 (+0.18%) | 1,792,611 |