Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 2.89 | 2.99 | 2.87 | 2.92 | 2.92 | +0.04 (+1.39%) | 7,111,800 |
3 Dec 2019 | CNY | 2.75 | 2.88 | 2.72 | 2.88 | 2.88 | +0.13 (+4.73%) | 6,259,677 |
2 Dec 2019 | CNY | 2.74 | 2.77 | 2.73 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,388,772 |
29 Nov 2019 | CNY | 2.76 | 2.77 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 778,196 |
28 Nov 2019 | CNY | 2.75 | 2.75 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 786,836 |
27 Nov 2019 | CNY | 2.77 | 2.77 | 2.71 | 2.76 | 2.76 | -0.02 (-0.72%) | 1,696,612 |
26 Nov 2019 | CNY | 2.76 | 2.79 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 908,300 |
25 Nov 2019 | CNY | 2.75 | 2.79 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 1,230,722 |
22 Nov 2019 | CNY | 2.74 | 2.78 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 1,109,700 |
21 Nov 2019 | CNY | 2.74 | 2.76 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 793,600 |
20 Nov 2019 | CNY | 2.76 | 2.78 | 2.74 | 2.74 | 2.74 | -0.02 (-0.72%) | 870,752 |
19 Nov 2019 | CNY | 2.74 | 2.77 | 2.72 | 2.76 | 2.76 | +0.02 (+0.73%) | 1,124,000 |
18 Nov 2019 | CNY | 2.73 | 2.78 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 979,052 |
15 Nov 2019 | CNY | 2.7 | 2.75 | 2.67 | 2.73 | 2.73 | +0.03 (+1.11%) | 1,638,741 |
14 Nov 2019 | CNY | 2.67 | 2.7 | 2.64 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,105,500 |
13 Nov 2019 | CNY | 2.7 | 2.72 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 855,218 |
12 Nov 2019 | CNY | 2.66 | 2.69 | 2.61 | 2.69 | 2.69 | +0.03 (+1.13%) | 2,067,400 |
11 Nov 2019 | CNY | 2.77 | 2.79 | 2.66 | 2.66 | 2.66 | -0.14 (-5%) | 3,380,418 |
8 Nov 2019 | CNY | 2.79 | 2.83 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 1,517,450 |
7 Nov 2019 | CNY | 2.78 | 2.81 | 2.76 | 2.81 | 2.81 | +0.04 (+1.44%) | 1,389,402 |
6 Nov 2019 | CNY | 2.77 | 2.83 | 2.75 | 2.77 | 2.77 | -0.04 (-1.42%) | 2,206,700 |
5 Nov 2019 | CNY | 2.96 | 2.96 | 2.79 | 2.81 | 2.81 | -0.13 (-4.42%) | 6,741,401 |
4 Nov 2019 | CNY | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | -0.02 (-0.68%) | 2,132,329 |
1 Nov 2019 | CNY | 2.9 | 2.99 | 2.88 | 2.96 | 2.96 | -0.01 (-0.34%) | 3,065,408 |
31 Oct 2019 | CNY | 3.03 | 3.06 | 2.97 | 2.97 | 2.97 | -0.07 (-2.30%) | 1,942,221 |
30 Oct 2019 | CNY | 3.1 | 3.14 | 3.03 | 3.04 | 3.04 | -0.08 (-2.56%) | 2,962,401 |
29 Oct 2019 | CNY | 3.13 | 3.17 | 3.12 | 3.12 | 3.12 | -0.03 (-0.95%) | 1,882,130 |
28 Oct 2019 | CNY | 3.12 | 3.16 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 2,043,927 |
25 Oct 2019 | CNY | 3.1 | 3.16 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 1,938,246 |
24 Oct 2019 | CNY | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | -0.07 (-2.17%) | 3,377,840 |