Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | CNY | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -0.06 (-1.58%) | 2,816,887 |
19 Nov 2019 | CNY | 3.76 | 3.79 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 3,324,539 |
18 Nov 2019 | CNY | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 2,299,591 |
15 Nov 2019 | CNY | 3.82 | 3.82 | 3.75 | 3.78 | 3.78 | -0.05 (-1.31%) | 3,572,343 |
14 Nov 2019 | CNY | 3.8 | 3.87 | 3.8 | 3.83 | 3.83 | +0.04 (+1.06%) | 4,122,846 |
13 Nov 2019 | CNY | 3.83 | 3.85 | 3.78 | 3.79 | 3.79 | -0.07 (-1.81%) | 2,804,202 |
12 Nov 2019 | CNY | 3.86 | 3.87 | 3.79 | 3.86 | 3.86 | -0.02 (-0.52%) | 3,692,815 |
11 Nov 2019 | CNY | 3.86 | 3.88 | 3.78 | 3.88 | 3.88 | +0.02 (+0.52%) | 6,213,477 |
8 Nov 2019 | CNY | 3.81 | 3.9 | 3.8 | 3.86 | 3.86 | +0.07 (+1.85%) | 4,442,453 |
7 Nov 2019 | CNY | 3.78 | 3.84 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 2,327,381 |
6 Nov 2019 | CNY | 3.78 | 3.82 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,445,771 |
5 Nov 2019 | CNY | 3.81 | 3.82 | 3.74 | 3.8 | 3.8 | -0.01 (-0.26%) | 3,121,800 |
4 Nov 2019 | CNY | 3.83 | 3.84 | 3.79 | 3.81 | 3.81 | -0.01 (-0.26%) | 2,461,271 |
1 Nov 2019 | CNY | 3.78 | 3.85 | 3.76 | 3.82 | 3.82 | +0.04 (+1.06%) | 2,970,601 |
31 Oct 2019 | CNY | 3.86 | 3.87 | 3.77 | 3.78 | 3.78 | -0.07 (-1.82%) | 3,293,000 |
30 Oct 2019 | CNY | 3.92 | 3.93 | 3.85 | 3.85 | 3.85 | -0.07 (-1.79%) | 5,278,409 |
29 Oct 2019 | CNY | 4 | 4.02 | 3.91 | 3.92 | 3.92 | -0.09 (-2.24%) | 4,763,610 |
28 Oct 2019 | CNY | 3.95 | 4.01 | 3.92 | 4.01 | 4.01 | +0.06 (+1.52%) | 4,566,011 |
25 Oct 2019 | CNY | 3.94 | 3.96 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,786,150 |
24 Oct 2019 | CNY | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 2,873,650 |
23 Oct 2019 | CNY | 4.01 | 4.02 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 5,119,313 |
22 Oct 2019 | CNY | 3.96 | 4.02 | 3.92 | 4 | 4 | +0.05 (+1.27%) | 3,726,003 |
21 Oct 2019 | CNY | 3.95 | 3.97 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 2,889,051 |
18 Oct 2019 | CNY | 4 | 4.01 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 3,476,600 |
17 Oct 2019 | CNY | 4.01 | 4.04 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 2,700,294 |
16 Oct 2019 | CNY | 4.05 | 4.06 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 2,990,000 |
15 Oct 2019 | CNY | 4.09 | 4.1 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 3,323,008 |
14 Oct 2019 | CNY | 4.07 | 4.12 | 4.03 | 4.1 | 4.1 | +0.04 (+0.99%) | 4,624,111 |
11 Oct 2019 | CNY | 4.02 | 4.08 | 3.98 | 4.06 | 4.06 | +0.04 (+1.00%) | 4,478,300 |
10 Oct 2019 | CNY | 4.01 | 4.04 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,841,701 |