Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 2.7 | 2.72 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 18,644,549 |
2 Sep 2019 | CNY | 2.63 | 2.7 | 2.62 | 2.7 | 2.7 | +0.06 (+2.27%) | 28,846,066 |
30 Aug 2019 | CNY | 2.67 | 2.67 | 2.61 | 2.64 | 2.64 | -0.01 (-0.38%) | 25,010,139 |
29 Aug 2019 | CNY | 2.62 | 2.65 | 2.59 | 2.65 | 2.65 | +0.03 (+1.15%) | 22,505,829 |
28 Aug 2019 | CNY | 2.61 | 2.63 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 16,690,042 |
27 Aug 2019 | CNY | 2.6 | 2.65 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 22,791,254 |
26 Aug 2019 | CNY | 2.56 | 2.6 | 2.54 | 2.59 | 2.59 | -0.02 (-0.77%) | 11,460,636 |
23 Aug 2019 | CNY | 2.61 | 2.62 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 9,802,877 |
22 Aug 2019 | CNY | 2.62 | 2.63 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 12,869,447 |
21 Aug 2019 | CNY | 2.58 | 2.66 | 2.57 | 2.62 | 2.62 | +0.04 (+1.55%) | 22,487,501 |
20 Aug 2019 | CNY | 2.59 | 2.61 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 12,119,800 |
19 Aug 2019 | CNY | 2.54 | 2.6 | 2.54 | 2.59 | 2.59 | +0.06 (+2.37%) | 18,584,815 |
16 Aug 2019 | CNY | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 12,671,643 |
15 Aug 2019 | CNY | 2.49 | 2.53 | 2.48 | 2.53 | 2.53 | -0.01 (-0.39%) | 10,680,393 |
14 Aug 2019 | CNY | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | +0.03 (+1.20%) | 11,433,100 |
13 Aug 2019 | CNY | 2.52 | 2.53 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 7,635,539 |
12 Aug 2019 | CNY | 2.49 | 2.54 | 2.48 | 2.54 | 2.54 | +0.05 (+2.01%) | 8,349,240 |
9 Aug 2019 | CNY | 2.53 | 2.54 | 2.47 | 2.49 | 2.49 | -0.03 (-1.19%) | 11,639,600 |
8 Aug 2019 | CNY | 2.52 | 2.53 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 11,065,680 |
7 Aug 2019 | CNY | 2.53 | 2.56 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 15,768,775 |
6 Aug 2019 | CNY | 2.53 | 2.56 | 2.49 | 2.53 | 2.53 | -0.05 (-1.94%) | 22,361,577 |
5 Aug 2019 | CNY | 2.6 | 2.6 | 2.56 | 2.58 | 2.58 | -0.03 (-1.15%) | 12,518,585 |
2 Aug 2019 | CNY | 2.63 | 2.63 | 2.56 | 2.61 | 2.61 | -0.06 (-2.25%) | 28,660,591 |
1 Aug 2019 | CNY | 2.66 | 2.69 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 14,533,603 |
31 Jul 2019 | CNY | 2.69 | 2.7 | 2.66 | 2.67 | 2.67 | -0.03 (-1.11%) | 14,992,100 |
30 Jul 2019 | CNY | 2.7 | 2.72 | 2.69 | 2.7 | 2.7 | +0.01 (+0.37%) | 18,170,266 |
29 Jul 2019 | CNY | 2.76 | 2.77 | 2.68 | 2.69 | 2.69 | -0.1 (-3.58%) | 33,644,010 |
26 Jul 2019 | CNY | 2.73 | 2.85 | 2.72 | 2.79 | 2.79 | +0.04 (+1.45%) | 28,513,957 |
25 Jul 2019 | CNY | 2.75 | 2.78 | 2.71 | 2.75 | 2.75 | -0.03 (-1.08%) | 25,154,532 |
24 Jul 2019 | CNY | 2.78 | 2.81 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 28,020,805 |