Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 5.54 | 5.66 | 5.5 | 5.59 | 5.59 | +0.04 (+0.72%) | 14,133,106 |
25 Nov 2019 | CNY | 5.56 | 5.71 | 5.51 | 5.55 | 5.55 | -0.08 (-1.42%) | 18,827,404 |
22 Nov 2019 | CNY | 5.6 | 5.75 | 5.6 | 5.63 | 5.63 | +0.02 (+0.36%) | 24,858,024 |
21 Nov 2019 | CNY | 5.7 | 5.77 | 5.6 | 5.61 | 5.61 | -0.2 (-3.44%) | 31,558,218 |
20 Nov 2019 | CNY | 5.41 | 5.97 | 5.41 | 5.81 | 5.81 | +0.35 (+6.41%) | 52,836,444 |
19 Nov 2019 | CNY | 5.41 | 5.46 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 12,718,603 |
18 Nov 2019 | CNY | 5.35 | 5.45 | 5.26 | 5.4 | 5.4 | -0.03 (-0.55%) | 14,011,254 |
15 Nov 2019 | CNY | 5.34 | 5.68 | 5.33 | 5.43 | 5.43 | +0.08 (+1.50%) | 23,635,411 |
14 Nov 2019 | CNY | 5.33 | 5.37 | 5.29 | 5.35 | 5.35 | +0.02 (+0.38%) | 9,471,802 |
13 Nov 2019 | CNY | 5.41 | 5.41 | 5.3 | 5.33 | 5.33 | -0.08 (-1.48%) | 9,039,760 |
12 Nov 2019 | CNY | 5.52 | 5.58 | 5.29 | 5.41 | 5.41 | -0.16 (-2.87%) | 19,168,617 |
11 Nov 2019 | CNY | 5.63 | 5.75 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 18,256,435 |
8 Nov 2019 | CNY | 5.61 | 5.65 | 5.57 | 5.62 | 5.62 | -0.01 (-0.18%) | 12,496,738 |
7 Nov 2019 | CNY | 5.64 | 5.65 | 5.56 | 5.63 | 5.63 | -0.03 (-0.53%) | 11,282,602 |
6 Nov 2019 | CNY | 5.63 | 5.78 | 5.58 | 5.66 | 5.66 | +0.03 (+0.53%) | 15,191,202 |
5 Nov 2019 | CNY | 5.65 | 5.69 | 5.55 | 5.63 | 5.63 | -0.01 (-0.18%) | 12,251,091 |
4 Nov 2019 | CNY | 5.74 | 5.78 | 5.63 | 5.64 | 5.64 | -0.12 (-2.08%) | 16,401,509 |
1 Nov 2019 | CNY | 5.51 | 5.95 | 5.5 | 5.76 | 5.76 | +0.25 (+4.54%) | 32,727,380 |
31 Oct 2019 | CNY | 5.66 | 5.72 | 5.48 | 5.51 | 5.51 | -0.17 (-2.99%) | 15,889,080 |
30 Oct 2019 | CNY | 5.86 | 5.87 | 5.68 | 5.68 | 5.68 | -0.19 (-3.24%) | 14,011,729 |
29 Oct 2019 | CNY | 5.99 | 5.99 | 5.87 | 5.87 | 5.87 | -0.08 (-1.34%) | 15,645,663 |
28 Oct 2019 | CNY | 5.83 | 5.98 | 5.78 | 5.95 | 5.95 | +0.15 (+2.59%) | 17,360,483 |
25 Oct 2019 | CNY | 5.81 | 5.83 | 5.65 | 5.8 | 5.8 | -0.03 (-0.51%) | 17,191,994 |
24 Oct 2019 | CNY | 5.94 | 5.95 | 5.82 | 5.83 | 5.83 | -0.1 (-1.69%) | 13,665,100 |
23 Oct 2019 | CNY | 6.03 | 6.03 | 5.92 | 5.93 | 5.93 | -0.09 (-1.50%) | 9,255,200 |
22 Oct 2019 | CNY | 5.98 | 6.06 | 5.97 | 6.02 | 6.02 | +0.04 (+0.67%) | 9,765,654 |
21 Oct 2019 | CNY | 6.05 | 6.07 | 5.85 | 5.98 | 5.98 | -0.06 (-0.99%) | 14,300,061 |
18 Oct 2019 | CNY | 6.14 | 6.18 | 6.01 | 6.04 | 6.04 | -0.09 (-1.47%) | 13,561,100 |
17 Oct 2019 | CNY | 6.15 | 6.21 | 6.11 | 6.13 | 6.13 | -0.02 (-0.33%) | 9,115,828 |
16 Oct 2019 | CNY | 6.22 | 6.24 | 6.15 | 6.15 | 6.15 | -0.05 (-0.81%) | 11,910,000 |