Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 5.27 | 5.27 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 12,640,037 |
21 Oct 2019 | CNY | 5.24 | 5.27 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 14,995,953 |
18 Oct 2019 | CNY | 5.31 | 5.31 | 5.23 | 5.25 | 5.25 | -0.05 (-0.94%) | 24,631,828 |
17 Oct 2019 | CNY | 5.34 | 5.36 | 5.28 | 5.3 | 5.3 | -0.03 (-0.56%) | 21,305,634 |
16 Oct 2019 | CNY | 5.36 | 5.37 | 5.33 | 5.33 | 5.33 | -0.03 (-0.56%) | 13,651,500 |
15 Oct 2019 | CNY | 5.38 | 5.38 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 10,496,656 |
14 Oct 2019 | CNY | 5.4 | 5.42 | 5.37 | 5.38 | 5.38 | 0.0 (0.0%) | 20,121,794 |
11 Oct 2019 | CNY | 5.37 | 5.39 | 5.34 | 5.38 | 5.38 | +0.03 (+0.56%) | 13,591,895 |
10 Oct 2019 | CNY | 5.35 | 5.36 | 5.33 | 5.35 | 5.35 | +0.02 (+0.38%) | 9,108,900 |
9 Oct 2019 | CNY | 5.3 | 5.34 | 5.28 | 5.33 | 5.33 | +0.02 (+0.38%) | 6,887,312 |
8 Oct 2019 | CNY | 5.29 | 5.34 | 5.29 | 5.31 | 5.31 | +0.02 (+0.38%) | 9,953,214 |
30 Sep 2019 | CNY | 5.32 | 5.34 | 5.29 | 5.29 | 5.29 | -0.04 (-0.75%) | 12,259,862 |
27 Sep 2019 | CNY | 5.33 | 5.35 | 5.31 | 5.33 | 5.33 | 0.0 (0.0%) | 11,228,359 |
26 Sep 2019 | CNY | 5.37 | 5.38 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 15,031,364 |
25 Sep 2019 | CNY | 5.39 | 5.39 | 5.34 | 5.36 | 5.36 | -0.04 (-0.74%) | 15,637,848 |
24 Sep 2019 | CNY | 5.4 | 5.47 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 14,064,414 |
23 Sep 2019 | CNY | 5.42 | 5.42 | 5.36 | 5.41 | 5.41 | -0.02 (-0.37%) | 16,879,618 |
20 Sep 2019 | CNY | 5.42 | 5.45 | 5.4 | 5.43 | 5.43 | +0.02 (+0.37%) | 21,964,226 |
19 Sep 2019 | CNY | 5.4 | 5.41 | 5.38 | 5.41 | 5.41 | +0.02 (+0.37%) | 11,830,663 |
18 Sep 2019 | CNY | 5.43 | 5.44 | 5.38 | 5.39 | 5.39 | -0.03 (-0.55%) | 16,087,652 |
17 Sep 2019 | CNY | 5.52 | 5.52 | 5.41 | 5.42 | 5.42 | -0.1 (-1.81%) | 20,485,954 |
16 Sep 2019 | CNY | 5.53 | 5.54 | 5.5 | 5.52 | 5.52 | 0.0 (0.0%) | 16,608,993 |
12 Sep 2019 | CNY | 5.5 | 5.53 | 5.48 | 5.52 | 5.52 | +0.01 (+0.18%) | 20,627,114 |
11 Sep 2019 | CNY | 5.52 | 5.52 | 5.49 | 5.51 | 5.51 | 0.0 (0.0%) | 18,151,075 |
10 Sep 2019 | CNY | 5.52 | 5.53 | 5.48 | 5.51 | 5.51 | -0.02 (-0.36%) | 19,274,876 |
9 Sep 2019 | CNY | 5.55 | 5.55 | 5.5 | 5.53 | 5.53 | +0.02 (+0.36%) | 24,497,589 |
6 Sep 2019 | CNY | 5.53 | 5.53 | 5.47 | 5.51 | 5.51 | -0.01 (-0.18%) | 20,680,080 |
5 Sep 2019 | CNY | 5.5 | 5.55 | 5.49 | 5.52 | 5.52 | +0.04 (+0.73%) | 37,215,444 |
4 Sep 2019 | CNY | 5.45 | 5.49 | 5.44 | 5.48 | 5.48 | +0.04 (+0.74%) | 22,961,615 |
3 Sep 2019 | CNY | 5.43 | 5.51 | 5.41 | 5.44 | 5.44 | 0.0 (0.0%) | 24,032,003 |