Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | CNY | 5.15 | 5.15 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 10,153,566 |
27 Aug 2019 | CNY | 5.08 | 5.18 | 5.07 | 5.15 | 5.15 | +0.09 (+1.78%) | 16,535,600 |
26 Aug 2019 | CNY | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | -0.07 (-1.36%) | 11,311,521 |
23 Aug 2019 | CNY | 5.13 | 5.16 | 5.12 | 5.13 | 5.13 | +0.01 (+0.20%) | 10,611,878 |
22 Aug 2019 | CNY | 5.14 | 5.14 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 7,569,823 |
21 Aug 2019 | CNY | 5.13 | 5.16 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 8,750,815 |
20 Aug 2019 | CNY | 5.17 | 5.18 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 10,273,593 |
19 Aug 2019 | CNY | 5.09 | 5.2 | 5.06 | 5.18 | 5.18 | +0.1 (+1.97%) | 16,770,937 |
16 Aug 2019 | CNY | 5.06 | 5.12 | 5.05 | 5.08 | 5.08 | +0.02 (+0.40%) | 8,178,372 |
15 Aug 2019 | CNY | 5 | 5.07 | 4.97 | 5.06 | 5.06 | -0.01 (-0.20%) | 9,171,290 |
14 Aug 2019 | CNY | 5.11 | 5.12 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 8,042,014 |
13 Aug 2019 | CNY | 5.09 | 5.1 | 5.05 | 5.07 | 5.07 | -0.05 (-0.98%) | 6,541,694 |
12 Aug 2019 | CNY | 5.06 | 5.13 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 7,951,980 |
9 Aug 2019 | CNY | 5.17 | 5.18 | 5.04 | 5.07 | 5.07 | -0.11 (-2.12%) | 14,796,743 |
8 Aug 2019 | CNY | 5.06 | 5.23 | 5.05 | 5.18 | 5.18 | +0.13 (+2.57%) | 24,693,870 |
7 Aug 2019 | CNY | 5.11 | 5.12 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 7,127,774 |
6 Aug 2019 | CNY | 5.19 | 5.19 | 5 | 5.09 | 5.09 | -0.15 (-2.86%) | 20,194,446 |
5 Aug 2019 | CNY | 5.32 | 5.33 | 5.23 | 5.24 | 5.24 | -0.09 (-1.69%) | 9,605,128 |
2 Aug 2019 | CNY | 5.35 | 5.37 | 5.3 | 5.33 | 5.33 | -0.08 (-1.48%) | 12,282,582 |
1 Aug 2019 | CNY | 5.44 | 5.46 | 5.38 | 5.41 | 5.41 | -0.05 (-0.92%) | 10,206,160 |
31 Jul 2019 | CNY | 5.51 | 5.51 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 8,263,950 |
30 Jul 2019 | CNY | 5.46 | 5.55 | 5.44 | 5.5 | 5.5 | +0.05 (+0.92%) | 13,656,274 |
29 Jul 2019 | CNY | 5.45 | 5.46 | 5.42 | 5.45 | 5.45 | +0.01 (+0.18%) | 5,552,803 |
26 Jul 2019 | CNY | 5.44 | 5.45 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 6,561,738 |
25 Jul 2019 | CNY | 5.43 | 5.46 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 8,243,608 |
24 Jul 2019 | CNY | 5.39 | 5.46 | 5.39 | 5.43 | 5.43 | +0.04 (+0.74%) | 7,352,918 |
23 Jul 2019 | CNY | 5.36 | 5.4 | 5.35 | 5.39 | 5.39 | +0.03 (+0.56%) | 5,160,053 |
22 Jul 2019 | CNY | 5.48 | 5.48 | 5.34 | 5.36 | 5.36 | -0.11 (-2.01%) | 12,512,829 |
19 Jul 2019 | CNY | 5.46 | 5.51 | 5.46 | 5.47 | 5.47 | +0.02 (+0.37%) | 7,119,018 |
18 Jul 2019 | CNY | 5.52 | 5.52 | 5.43 | 5.45 | 5.45 | -0.08 (-1.45%) | 11,238,561 |