Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 3.03 | 3.05 | 2.96 | 2.98 | 2.98 | -0.08 (-2.61%) | 9,769,200 |
25 Nov 2019 | CNY | 2.89 | 3.18 | 2.88 | 3.06 | 3.06 | +0.17 (+5.88%) | 22,851,875 |
22 Nov 2019 | CNY | 2.92 | 2.96 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 2,938,703 |
21 Nov 2019 | CNY | 2.88 | 2.93 | 2.87 | 2.93 | 2.93 | +0.03 (+1.03%) | 2,238,009 |
20 Nov 2019 | CNY | 2.94 | 2.94 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 2,615,169 |
19 Nov 2019 | CNY | 2.91 | 2.95 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 2,564,001 |
18 Nov 2019 | CNY | 2.86 | 2.95 | 2.84 | 2.93 | 2.93 | +0.06 (+2.09%) | 4,726,692 |
15 Nov 2019 | CNY | 2.9 | 2.9 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 2,271,384 |
14 Nov 2019 | CNY | 2.9 | 2.9 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 2,119,535 |
13 Nov 2019 | CNY | 2.9 | 2.92 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 2,119,205 |
12 Nov 2019 | CNY | 2.87 | 2.92 | 2.85 | 2.91 | 2.91 | +0.04 (+1.39%) | 3,459,184 |
11 Nov 2019 | CNY | 2.96 | 2.96 | 2.85 | 2.87 | 2.87 | -0.1 (-3.37%) | 6,882,661 |
8 Nov 2019 | CNY | 2.99 | 3 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 3,013,143 |
7 Nov 2019 | CNY | 2.98 | 2.99 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 2,572,905 |
6 Nov 2019 | CNY | 3.01 | 3.01 | 2.95 | 2.98 | 2.98 | -0.03 (-1.00%) | 3,558,606 |
5 Nov 2019 | CNY | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 3,124,106 |
4 Nov 2019 | CNY | 2.99 | 3.03 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 3,148,673 |
1 Nov 2019 | CNY | 2.98 | 3 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 4,515,175 |
31 Oct 2019 | CNY | 3.01 | 3.03 | 2.94 | 2.96 | 2.96 | -0.05 (-1.66%) | 5,429,800 |
30 Oct 2019 | CNY | 3.04 | 3.04 | 3 | 3.01 | 3.01 | -0.05 (-1.63%) | 5,222,108 |
29 Oct 2019 | CNY | 3.08 | 3.1 | 3.06 | 3.06 | 3.06 | -0.05 (-1.61%) | 4,901,504 |
28 Oct 2019 | CNY | 3.05 | 3.11 | 3.03 | 3.11 | 3.11 | +0.02 (+0.65%) | 5,568,358 |
25 Oct 2019 | CNY | 3.06 | 3.12 | 3.03 | 3.09 | 3.09 | +0.04 (+1.31%) | 4,478,921 |
24 Oct 2019 | CNY | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 4,433,560 |
23 Oct 2019 | CNY | 3.09 | 3.1 | 3.06 | 3.06 | 3.06 | -0.05 (-1.61%) | 4,712,902 |
22 Oct 2019 | CNY | 3.07 | 3.12 | 3.06 | 3.11 | 3.11 | +0.05 (+1.63%) | 4,802,006 |
21 Oct 2019 | CNY | 3.12 | 3.13 | 3.02 | 3.06 | 3.06 | -0.07 (-2.24%) | 7,256,314 |
18 Oct 2019 | CNY | 3.16 | 3.2 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 6,092,700 |
17 Oct 2019 | CNY | 3.25 | 3.26 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 6,684,904 |
16 Oct 2019 | CNY | 3.34 | 3.36 | 3.22 | 3.24 | 3.24 | -0.13 (-3.86%) | 13,063,201 |