Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | CNY | 4.86 | 4.89 | 4.81 | 4.84 | 4.84 | -0.03 (-0.62%) | 7,009,862 |
26 Nov 2019 | CNY | 4.92 | 4.93 | 4.84 | 4.87 | 4.87 | -0.06 (-1.22%) | 8,709,731 |
25 Nov 2019 | CNY | 4.95 | 4.99 | 4.83 | 4.93 | 4.93 | -0.02 (-0.40%) | 13,623,493 |
22 Nov 2019 | CNY | 4.94 | 5.07 | 4.91 | 4.95 | 4.95 | +0.06 (+1.23%) | 22,375,118 |
21 Nov 2019 | CNY | 4.85 | 4.95 | 4.81 | 4.89 | 4.89 | +0.05 (+1.03%) | 9,989,313 |
20 Nov 2019 | CNY | 4.95 | 4.97 | 4.82 | 4.84 | 4.84 | -0.1 (-2.02%) | 10,916,050 |
19 Nov 2019 | CNY | 4.77 | 4.94 | 4.74 | 4.94 | 4.94 | +0.17 (+3.56%) | 13,585,445 |
18 Nov 2019 | CNY | 4.74 | 4.79 | 4.7 | 4.77 | 4.77 | 0.0 (0.0%) | 7,953,373 |
15 Nov 2019 | CNY | 4.82 | 4.85 | 4.73 | 4.77 | 4.77 | -0.07 (-1.45%) | 9,987,913 |
14 Nov 2019 | CNY | 4.79 | 4.88 | 4.74 | 4.84 | 4.84 | +0.04 (+0.83%) | 12,772,926 |
13 Nov 2019 | CNY | 4.84 | 4.87 | 4.77 | 4.8 | 4.8 | -0.07 (-1.44%) | 10,837,788 |
12 Nov 2019 | CNY | 4.92 | 4.95 | 4.75 | 4.87 | 4.87 | -0.04 (-0.81%) | 15,468,790 |
11 Nov 2019 | CNY | 5.05 | 5.1 | 4.9 | 4.91 | 4.91 | -0.2 (-3.91%) | 14,123,822 |
8 Nov 2019 | CNY | 5.11 | 5.19 | 5.07 | 5.11 | 5.11 | +0.07 (+1.39%) | 19,286,847 |
7 Nov 2019 | CNY | 5.03 | 5.09 | 5.01 | 5.04 | 5.04 | +0.02 (+0.40%) | 13,798,715 |
6 Nov 2019 | CNY | 5.23 | 5.24 | 5.01 | 5.02 | 5.02 | -0.21 (-4.02%) | 27,702,136 |
5 Nov 2019 | CNY | 5.23 | 5.27 | 5.18 | 5.23 | 5.23 | +0.01 (+0.19%) | 18,035,958 |
4 Nov 2019 | CNY | 5.33 | 5.36 | 5.21 | 5.22 | 5.22 | -0.1 (-1.88%) | 20,789,287 |
1 Nov 2019 | CNY | 5.28 | 5.34 | 5.23 | 5.32 | 5.32 | +0.02 (+0.38%) | 16,050,834 |
31 Oct 2019 | CNY | 5.37 | 5.4 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 11,693,576 |
30 Oct 2019 | CNY | 5.48 | 5.48 | 5.3 | 5.35 | 5.35 | -0.14 (-2.55%) | 19,785,154 |
29 Oct 2019 | CNY | 5.66 | 5.67 | 5.48 | 5.49 | 5.49 | -0.26 (-4.52%) | 25,458,904 |
28 Oct 2019 | CNY | 5.61 | 5.76 | 5.61 | 5.75 | 5.75 | +0.14 (+2.50%) | 14,205,894 |
25 Oct 2019 | CNY | 5.45 | 5.64 | 5.41 | 5.61 | 5.61 | +0.15 (+2.75%) | 10,114,000 |
24 Oct 2019 | CNY | 5.5 | 5.5 | 5.38 | 5.46 | 5.46 | -0.06 (-1.09%) | 7,946,317 |
23 Oct 2019 | CNY | 5.6 | 5.6 | 5.5 | 5.52 | 5.52 | -0.06 (-1.08%) | 7,656,497 |
22 Oct 2019 | CNY | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | +0.08 (+1.45%) | 9,343,000 |
21 Oct 2019 | CNY | 5.44 | 5.5 | 5.3 | 5.5 | 5.5 | +0.07 (+1.29%) | 9,628,214 |
18 Oct 2019 | CNY | 5.6 | 5.64 | 5.37 | 5.43 | 5.43 | -0.14 (-2.51%) | 14,562,522 |
17 Oct 2019 | CNY | 5.63 | 5.64 | 5.55 | 5.57 | 5.57 | +0.01 (+0.18%) | 7,418,548 |