Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 1,423,887 |
3 Dec 2019 | CNY | 4.06 | 4.09 | 4.01 | 4.09 | 4.09 | +0.02 (+0.49%) | 1,938,300 |
2 Dec 2019 | CNY | 4.07 | 4.1 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 1,518,969 |
29 Nov 2019 | CNY | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 1,293,300 |
28 Nov 2019 | CNY | 4.06 | 4.1 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 1,617,601 |
27 Nov 2019 | CNY | 4.16 | 4.16 | 4.06 | 4.07 | 4.07 | -0.07 (-1.69%) | 3,040,900 |
26 Nov 2019 | CNY | 4.17 | 4.18 | 4.14 | 4.14 | 4.14 | -0.03 (-0.72%) | 1,670,369 |
25 Nov 2019 | CNY | 4.1 | 4.19 | 4.09 | 4.17 | 4.17 | +0.08 (+1.96%) | 3,724,400 |
22 Nov 2019 | CNY | 4.1 | 4.14 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 1,618,973 |
21 Nov 2019 | CNY | 4.11 | 4.12 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,481,372 |
20 Nov 2019 | CNY | 4.14 | 4.17 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,430,600 |
19 Nov 2019 | CNY | 4.11 | 4.15 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 1,779,762 |
18 Nov 2019 | CNY | 4.1 | 4.12 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 1,141,901 |
15 Nov 2019 | CNY | 4.12 | 4.15 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 1,360,900 |
14 Nov 2019 | CNY | 4.1 | 4.15 | 4.09 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,952,601 |
13 Nov 2019 | CNY | 4.11 | 4.12 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,413,500 |
12 Nov 2019 | CNY | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 1,823,600 |
11 Nov 2019 | CNY | 4.23 | 4.23 | 4.11 | 4.14 | 4.14 | -0.11 (-2.59%) | 3,012,738 |
8 Nov 2019 | CNY | 4.26 | 4.3 | 4.24 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,745,100 |
7 Nov 2019 | CNY | 4.31 | 4.31 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 1,754,000 |
6 Nov 2019 | CNY | 4.3 | 4.33 | 4.27 | 4.27 | 4.27 | -0.02 (-0.47%) | 1,697,801 |
5 Nov 2019 | CNY | 4.29 | 4.32 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 1,445,900 |
4 Nov 2019 | CNY | 4.29 | 4.33 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 1,556,228 |
1 Nov 2019 | CNY | 4.25 | 4.31 | 4.23 | 4.29 | 4.29 | +0.04 (+0.94%) | 1,818,571 |
31 Oct 2019 | CNY | 4.29 | 4.35 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 3,130,301 |
30 Oct 2019 | CNY | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -0.07 (-1.61%) | 3,308,128 |
29 Oct 2019 | CNY | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -0.09 (-2.03%) | 3,994,361 |
28 Oct 2019 | CNY | 4.39 | 4.45 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 5,204,559 |
25 Oct 2019 | CNY | 4.38 | 4.41 | 4.33 | 4.4 | 4.4 | +0.02 (+0.46%) | 2,829,573 |
24 Oct 2019 | CNY | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,353,360 |