Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -0.04 (-0.79%) | 1,150,783 |
3 Dec 2019 | CNY | 5.06 | 5.09 | 5.01 | 5.08 | 5.08 | +0.02 (+0.40%) | 1,627,023 |
2 Dec 2019 | CNY | 5.09 | 5.12 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 1,384,600 |
29 Nov 2019 | CNY | 5.09 | 5.11 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,226,300 |
28 Nov 2019 | CNY | 5.15 | 5.16 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 1,373,442 |
27 Nov 2019 | CNY | 5.11 | 5.11 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 1,453,578 |
26 Nov 2019 | CNY | 5.07 | 5.11 | 5.03 | 5.11 | 5.11 | +0.04 (+0.79%) | 2,057,401 |
25 Nov 2019 | CNY | 5.06 | 5.07 | 5 | 5.07 | 5.07 | +0.03 (+0.60%) | 1,736,145 |
22 Nov 2019 | CNY | 5.02 | 5.08 | 4.99 | 5.04 | 5.04 | +0.01 (+0.20%) | 2,947,300 |
21 Nov 2019 | CNY | 5.02 | 5.03 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 1,280,660 |
20 Nov 2019 | CNY | 5.08 | 5.08 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 1,729,302 |
19 Nov 2019 | CNY | 4.93 | 5.03 | 4.93 | 5.03 | 5.03 | +0.07 (+1.41%) | 3,149,610 |
18 Nov 2019 | CNY | 4.86 | 4.97 | 4.86 | 4.96 | 4.96 | +0.09 (+1.85%) | 1,884,979 |
15 Nov 2019 | CNY | 4.92 | 4.95 | 4.86 | 4.87 | 4.87 | -0.05 (-1.02%) | 1,339,200 |
14 Nov 2019 | CNY | 4.91 | 4.93 | 4.87 | 4.92 | 4.92 | +0.01 (+0.20%) | 1,466,369 |
13 Nov 2019 | CNY | 4.94 | 4.94 | 4.89 | 4.91 | 4.91 | -0.03 (-0.61%) | 1,344,406 |
12 Nov 2019 | CNY | 4.98 | 4.98 | 4.85 | 4.94 | 4.94 | -0.01 (-0.20%) | 2,358,298 |
11 Nov 2019 | CNY | 5.11 | 5.11 | 4.93 | 4.95 | 4.95 | -0.16 (-3.13%) | 3,724,300 |
8 Nov 2019 | CNY | 5.13 | 5.15 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 1,651,774 |
7 Nov 2019 | CNY | 5.11 | 5.16 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 1,135,210 |
6 Nov 2019 | CNY | 5.16 | 5.19 | 5.08 | 5.13 | 5.13 | -0.06 (-1.16%) | 1,061,337 |
5 Nov 2019 | CNY | 5.18 | 5.21 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 1,657,050 |
4 Nov 2019 | CNY | 5.17 | 5.24 | 5.15 | 5.19 | 5.19 | +0.02 (+0.39%) | 1,268,901 |
1 Nov 2019 | CNY | 5.08 | 5.18 | 5.08 | 5.17 | 5.17 | +0.02 (+0.39%) | 1,458,320 |
31 Oct 2019 | CNY | 5.1 | 5.17 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 1,566,387 |
30 Oct 2019 | CNY | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.09 (-1.72%) | 2,450,700 |
29 Oct 2019 | CNY | 5.29 | 5.3 | 5.22 | 5.24 | 5.24 | -0.06 (-1.13%) | 2,174,450 |
28 Oct 2019 | CNY | 5.26 | 5.31 | 5.23 | 5.3 | 5.3 | +0.04 (+0.76%) | 3,070,901 |
25 Oct 2019 | CNY | 5.24 | 5.27 | 5.2 | 5.26 | 5.26 | +0.05 (+0.96%) | 1,694,845 |
24 Oct 2019 | CNY | 5.25 | 5.26 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 1,690,700 |