Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 8.5 | 8.55 | 8.47 | 8.5 | 8.5 | -0.05 (-0.58%) | 4,022,989 |
3 Dec 2019 | CNY | 8.47 | 8.55 | 8.41 | 8.55 | 8.55 | +0.03 (+0.35%) | 4,364,515 |
2 Dec 2019 | CNY | 8.55 | 8.6 | 8.49 | 8.52 | 8.52 | -0.04 (-0.47%) | 3,944,709 |
29 Nov 2019 | CNY | 8.49 | 8.56 | 8.47 | 8.56 | 8.56 | +0.03 (+0.35%) | 3,178,258 |
28 Nov 2019 | CNY | 8.48 | 8.58 | 8.47 | 8.53 | 8.53 | +0.05 (+0.59%) | 4,398,517 |
27 Nov 2019 | CNY | 8.47 | 8.54 | 8.46 | 8.48 | 8.48 | +0.01 (+0.12%) | 4,202,270 |
26 Nov 2019 | CNY | 8.63 | 8.63 | 8.47 | 8.47 | 8.47 | -0.09 (-1.05%) | 5,537,601 |
25 Nov 2019 | CNY | 8.44 | 8.61 | 8.41 | 8.56 | 8.56 | +0.12 (+1.42%) | 5,495,054 |
22 Nov 2019 | CNY | 8.51 | 8.62 | 8.4 | 8.44 | 8.44 | -0.05 (-0.59%) | 6,713,172 |
21 Nov 2019 | CNY | 8.48 | 8.53 | 8.44 | 8.49 | 8.49 | -0.04 (-0.47%) | 4,142,354 |
20 Nov 2019 | CNY | 8.61 | 8.64 | 8.5 | 8.53 | 8.53 | -0.09 (-1.04%) | 4,575,696 |
19 Nov 2019 | CNY | 8.48 | 8.64 | 8.48 | 8.62 | 8.62 | +0.12 (+1.41%) | 6,047,884 |
18 Nov 2019 | CNY | 8.43 | 8.58 | 8.43 | 8.5 | 8.5 | 0.0 (0.0%) | 5,653,009 |
15 Nov 2019 | CNY | 8.79 | 8.8 | 8.47 | 8.5 | 8.5 | -0.3 (-3.41%) | 10,627,676 |
14 Nov 2019 | CNY | 8.88 | 8.97 | 8.8 | 8.8 | 8.8 | -0.1 (-1.12%) | 7,716,920 |
13 Nov 2019 | CNY | 9.1 | 9.11 | 8.83 | 8.9 | 8.9 | -0.29 (-3.16%) | 11,454,947 |
12 Nov 2019 | CNY | 9.09 | 9.39 | 9.02 | 9.19 | 9.19 | +0.1 (+1.10%) | 14,580,005 |
11 Nov 2019 | CNY | 9.12 | 9.5 | 9.06 | 9.09 | 9.09 | +0.23 (+2.60%) | 21,198,540 |
8 Nov 2019 | CNY | 8.84 | 8.95 | 8.81 | 8.86 | 8.86 | +0.09 (+1.03%) | 7,614,034 |
7 Nov 2019 | CNY | 8.73 | 8.83 | 8.72 | 8.77 | 8.77 | +0.03 (+0.34%) | 4,884,079 |
6 Nov 2019 | CNY | 8.74 | 8.8 | 8.72 | 8.74 | 8.74 | 0.0 (0.0%) | 4,243,094 |
5 Nov 2019 | CNY | 8.7 | 8.81 | 8.7 | 8.74 | 8.74 | 0.0 (0.0%) | 5,017,166 |
4 Nov 2019 | CNY | 8.78 | 8.85 | 8.72 | 8.74 | 8.74 | -0.04 (-0.46%) | 5,946,644 |
1 Nov 2019 | CNY | 8.67 | 8.82 | 8.67 | 8.78 | 8.78 | +0.11 (+1.27%) | 5,990,917 |
31 Oct 2019 | CNY | 8.92 | 8.97 | 8.67 | 8.67 | 8.67 | -0.25 (-2.80%) | 11,667,074 |
30 Oct 2019 | CNY | 9.26 | 9.31 | 8.92 | 8.92 | 8.92 | -0.37 (-3.98%) | 14,928,537 |
29 Oct 2019 | CNY | 9.42 | 9.42 | 9.29 | 9.29 | 9.29 | -0.14 (-1.48%) | 7,079,865 |
28 Oct 2019 | CNY | 9.3 | 9.44 | 9.29 | 9.43 | 9.43 | +0.1 (+1.07%) | 7,721,891 |
25 Oct 2019 | CNY | 9.32 | 9.36 | 9.25 | 9.33 | 9.33 | +0.01 (+0.11%) | 5,447,153 |
24 Oct 2019 | CNY | 9.28 | 9.37 | 9.26 | 9.32 | 9.32 | +0.03 (+0.32%) | 4,660,358 |