Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 4.31 | 4.37 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 8,879,600 |
25 Nov 2019 | CNY | 4.35 | 4.36 | 4.28 | 4.32 | 4.32 | -0.03 (-0.69%) | 9,964,400 |
22 Nov 2019 | CNY | 4.4 | 4.46 | 4.32 | 4.35 | 4.35 | -0.04 (-0.91%) | 12,639,166 |
21 Nov 2019 | CNY | 4.35 | 4.43 | 4.34 | 4.39 | 4.39 | -0.01 (-0.23%) | 10,289,435 |
20 Nov 2019 | CNY | 4.42 | 4.51 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 17,231,958 |
19 Nov 2019 | CNY | 4.34 | 4.41 | 4.31 | 4.4 | 4.4 | +0.07 (+1.62%) | 12,767,267 |
18 Nov 2019 | CNY | 4.3 | 4.34 | 4.25 | 4.33 | 4.33 | +0.03 (+0.70%) | 9,482,700 |
15 Nov 2019 | CNY | 4.36 | 4.38 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 10,809,922 |
14 Nov 2019 | CNY | 4.36 | 4.43 | 4.29 | 4.37 | 4.37 | -0.02 (-0.46%) | 12,740,514 |
13 Nov 2019 | CNY | 4.41 | 4.47 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 11,556,700 |
12 Nov 2019 | CNY | 4.31 | 4.42 | 4.28 | 4.4 | 4.4 | +0.1 (+2.33%) | 16,301,434 |
11 Nov 2019 | CNY | 4.51 | 4.51 | 4.25 | 4.3 | 4.3 | -0.22 (-4.87%) | 26,136,870 |
8 Nov 2019 | CNY | 4.52 | 4.6 | 4.48 | 4.52 | 4.52 | +0.04 (+0.89%) | 17,016,098 |
7 Nov 2019 | CNY | 4.52 | 4.58 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 15,845,503 |
6 Nov 2019 | CNY | 4.43 | 4.63 | 4.4 | 4.52 | 4.52 | +0.12 (+2.73%) | 31,624,919 |
5 Nov 2019 | CNY | 4.33 | 4.45 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 28,208,614 |
4 Nov 2019 | CNY | 4.24 | 4.37 | 4.23 | 4.3 | 4.3 | -0.08 (-1.83%) | 41,612,998 |
1 Nov 2019 | CNY | 4.19 | 4.54 | 4.19 | 4.38 | 4.38 | -0.28 (-6.01%) | 79,773,049 |
31 Oct 2019 | CNY | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.52 (-10.04%) | 11,045,600 |
30 Oct 2019 | CNY | 5.54 | 5.59 | 5.01 | 5.18 | 5.18 | -0.39 (-7.00%) | 19,035,800 |
29 Oct 2019 | CNY | 5.76 | 5.76 | 5.56 | 5.57 | 5.57 | -0.2 (-3.47%) | 8,534,526 |
28 Oct 2019 | CNY | 5.73 | 5.78 | 5.69 | 5.77 | 5.77 | +0.08 (+1.41%) | 13,229,850 |
25 Oct 2019 | CNY | 5.64 | 5.69 | 5.52 | 5.69 | 5.69 | +0.05 (+0.89%) | 9,530,811 |
24 Oct 2019 | CNY | 5.67 | 5.74 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 11,504,501 |
23 Oct 2019 | CNY | 5.55 | 5.72 | 5.53 | 5.67 | 5.67 | +0.11 (+1.98%) | 11,859,158 |
22 Oct 2019 | CNY | 5.59 | 5.61 | 5.51 | 5.56 | 5.56 | -0.02 (-0.36%) | 8,458,175 |
21 Oct 2019 | CNY | 5.63 | 5.66 | 5.55 | 5.58 | 5.58 | -0.08 (-1.41%) | 7,461,978 |
18 Oct 2019 | CNY | 5.7 | 5.76 | 5.62 | 5.66 | 5.66 | -0.07 (-1.22%) | 6,857,368 |
17 Oct 2019 | CNY | 5.79 | 5.83 | 5.71 | 5.73 | 5.73 | +0.01 (+0.17%) | 7,942,918 |
16 Oct 2019 | CNY | 5.79 | 5.79 | 5.69 | 5.72 | 5.72 | -0.05 (-0.87%) | 5,653,798 |