Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 5.98 | 6.04 | 5.97 | 6.02 | 6.02 | 0.0 (0.0%) | 4,707,306 |
3 Dec 2019 | CNY | 5.96 | 6.02 | 5.9 | 6.02 | 6.02 | +0.04 (+0.67%) | 6,304,070 |
2 Dec 2019 | CNY | 6 | 6.03 | 5.97 | 5.98 | 5.98 | +0.01 (+0.17%) | 5,212,813 |
29 Nov 2019 | CNY | 6.02 | 6.05 | 5.94 | 5.97 | 5.97 | -0.04 (-0.67%) | 7,666,780 |
28 Nov 2019 | CNY | 6.08 | 6.11 | 6 | 6.01 | 6.01 | -0.08 (-1.31%) | 6,633,105 |
27 Nov 2019 | CNY | 6.07 | 6.13 | 6.01 | 6.09 | 6.09 | +0.02 (+0.33%) | 5,500,177 |
26 Nov 2019 | CNY | 6.11 | 6.14 | 6.05 | 6.07 | 6.07 | -0.06 (-0.98%) | 5,619,375 |
25 Nov 2019 | CNY | 6.08 | 6.13 | 6 | 6.13 | 6.13 | +0.1 (+1.66%) | 8,811,901 |
22 Nov 2019 | CNY | 6.12 | 6.18 | 5.98 | 6.03 | 6.03 | -0.09 (-1.47%) | 11,767,836 |
21 Nov 2019 | CNY | 6.09 | 6.15 | 6.07 | 6.12 | 6.12 | +0.01 (+0.16%) | 7,428,100 |
20 Nov 2019 | CNY | 6.21 | 6.22 | 6.1 | 6.11 | 6.11 | -0.1 (-1.61%) | 12,425,796 |
19 Nov 2019 | CNY | 6.04 | 6.24 | 6.03 | 6.21 | 6.21 | +0.18 (+2.99%) | 15,414,618 |
18 Nov 2019 | CNY | 5.96 | 6.06 | 5.92 | 6.03 | 6.03 | +0.05 (+0.84%) | 9,225,353 |
15 Nov 2019 | CNY | 6.12 | 6.15 | 5.98 | 5.98 | 5.98 | -0.17 (-2.76%) | 14,843,003 |
14 Nov 2019 | CNY | 6.12 | 6.18 | 6.09 | 6.15 | 6.15 | +0.03 (+0.49%) | 12,011,248 |
13 Nov 2019 | CNY | 6.23 | 6.23 | 6.1 | 6.12 | 6.12 | -0.13 (-2.08%) | 16,254,817 |
12 Nov 2019 | CNY | 6.42 | 6.5 | 6.13 | 6.25 | 6.25 | -0.25 (-3.85%) | 31,580,385 |
11 Nov 2019 | CNY | 6.55 | 6.72 | 6.41 | 6.5 | 6.5 | -0.29 (-4.27%) | 40,957,649 |
8 Nov 2019 | CNY | 6.43 | 6.83 | 6.42 | 6.79 | 6.79 | +0.39 (+6.09%) | 50,459,233 |
7 Nov 2019 | CNY | 6.35 | 6.45 | 6.3 | 6.4 | 6.4 | +0.04 (+0.63%) | 16,739,976 |
6 Nov 2019 | CNY | 6.45 | 6.47 | 6.35 | 6.36 | 6.36 | -0.12 (-1.85%) | 15,511,190 |
5 Nov 2019 | CNY | 6.52 | 6.65 | 6.42 | 6.48 | 6.48 | -0.03 (-0.46%) | 21,699,366 |
4 Nov 2019 | CNY | 6.58 | 6.63 | 6.48 | 6.51 | 6.51 | -0.02 (-0.31%) | 16,907,451 |
1 Nov 2019 | CNY | 6.46 | 6.55 | 6.33 | 6.53 | 6.53 | +0.03 (+0.46%) | 19,174,832 |
31 Oct 2019 | CNY | 6.67 | 6.69 | 6.39 | 6.5 | 6.5 | -0.12 (-1.81%) | 28,003,958 |
30 Oct 2019 | CNY | 6.65 | 6.9 | 6.56 | 6.62 | 6.62 | -0.08 (-1.19%) | 28,411,715 |
29 Oct 2019 | CNY | 6.65 | 7.04 | 6.63 | 6.7 | 6.7 | -0.05 (-0.74%) | 50,309,917 |
28 Oct 2019 | CNY | 6.57 | 6.99 | 6.44 | 6.75 | 6.75 | +0.31 (+4.81%) | 48,162,004 |
25 Oct 2019 | CNY | 6.19 | 6.58 | 6.1 | 6.44 | 6.44 | +0.25 (+4.04%) | 32,070,353 |
24 Oct 2019 | CNY | 6.06 | 6.28 | 6.02 | 6.19 | 6.19 | +0.13 (+2.15%) | 19,081,923 |