Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | CNY | 2.93 | 2.99 | 2.86 | 2.86 | 2.86 | -0.12 (-4.03%) | 55,744,300 |
29 Nov 2019 | CNY | 2.81 | 3.07 | 2.78 | 2.98 | 2.98 | +0.13 (+4.56%) | 90,052,196 |
28 Nov 2019 | CNY | 2.83 | 2.9 | 2.74 | 2.85 | 2.85 | +0.03 (+1.06%) | 66,913,196 |
27 Nov 2019 | CNY | 2.91 | 2.94 | 2.76 | 2.82 | 2.82 | -0.17 (-5.69%) | 85,593,479 |
26 Nov 2019 | CNY | 3.25 | 3.28 | 2.97 | 2.99 | 2.99 | -0.3 (-9.12%) | 108,067,433 |
25 Nov 2019 | CNY | 3.46 | 3.68 | 3.29 | 3.29 | 3.29 | -0.36 (-9.86%) | 117,007,185 |
22 Nov 2019 | CNY | 3.7 | 4.04 | 3.51 | 3.65 | 3.65 | -0.02 (-0.54%) | 153,359,236 |
21 Nov 2019 | CNY | 3.31 | 3.67 | 3.09 | 3.67 | 3.67 | +0.33 (+9.88%) | 120,297,060 |
20 Nov 2019 | CNY | 3.21 | 3.34 | 3.21 | 3.34 | 3.34 | +0.3 (+9.87%) | 35,952,224 |
19 Nov 2019 | CNY | 2.87 | 3.2 | 2.85 | 3.04 | 3.04 | +0.13 (+4.47%) | 57,026,198 |
18 Nov 2019 | CNY | 2.83 | 2.93 | 2.72 | 2.91 | 2.91 | +0.02 (+0.69%) | 25,178,400 |
15 Nov 2019 | CNY | 2.96 | 2.99 | 2.88 | 2.89 | 2.89 | -0.13 (-4.30%) | 33,504,100 |
14 Nov 2019 | CNY | 2.93 | 3.03 | 2.88 | 3.02 | 3.02 | 0.0 (0.0%) | 47,419,774 |
13 Nov 2019 | CNY | 2.99 | 3.09 | 2.88 | 3.02 | 3.02 | +0.15 (+5.23%) | 90,685,355 |
12 Nov 2019 | CNY | 2.64 | 2.87 | 2.64 | 2.87 | 2.87 | +0.26 (+9.96%) | 16,525,600 |
11 Nov 2019 | CNY | 2.76 | 2.76 | 2.61 | 2.61 | 2.61 | -0.16 (-5.78%) | 15,929,000 |
8 Nov 2019 | CNY | 2.76 | 2.8 | 2.71 | 2.77 | 2.77 | -0.04 (-1.42%) | 19,262,954 |
7 Nov 2019 | CNY | 2.86 | 2.88 | 2.77 | 2.81 | 2.81 | -0.05 (-1.75%) | 22,834,431 |
6 Nov 2019 | CNY | 2.74 | 2.93 | 2.68 | 2.86 | 2.86 | +0.09 (+3.25%) | 45,897,937 |
5 Nov 2019 | CNY | 2.7 | 2.79 | 2.64 | 2.77 | 2.77 | -0.04 (-1.42%) | 35,753,861 |
4 Nov 2019 | CNY | 2.77 | 2.98 | 2.75 | 2.81 | 2.81 | +0.1 (+3.69%) | 61,179,643 |
1 Nov 2019 | CNY | 2.55 | 2.71 | 2.55 | 2.71 | 2.71 | +0.25 (+10.16%) | 23,574,034 |
31 Oct 2019 | CNY | 2.53 | 2.56 | 2.46 | 2.46 | 2.46 | -0.07 (-2.77%) | 8,064,800 |
30 Oct 2019 | CNY | 2.6 | 2.62 | 2.52 | 2.53 | 2.53 | -0.08 (-3.07%) | 8,851,337 |
29 Oct 2019 | CNY | 2.66 | 2.69 | 2.6 | 2.61 | 2.61 | -0.06 (-2.25%) | 10,392,100 |
28 Oct 2019 | CNY | 2.64 | 2.69 | 2.6 | 2.67 | 2.67 | +0.04 (+1.52%) | 12,733,975 |
25 Oct 2019 | CNY | 2.69 | 2.72 | 2.58 | 2.63 | 2.63 | -0.1 (-3.66%) | 18,610,947 |
24 Oct 2019 | CNY | 2.74 | 2.77 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 5,046,037 |
23 Oct 2019 | CNY | 2.81 | 2.82 | 2.74 | 2.74 | 2.74 | -0.07 (-2.49%) | 7,712,700 |
22 Oct 2019 | CNY | 2.69 | 2.95 | 2.69 | 2.81 | 2.81 | +0.08 (+2.93%) | 13,031,972 |