Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 3.4 | 3.41 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 7,620,841 |
3 Dec 2019 | CNY | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 7,121,206 |
2 Dec 2019 | CNY | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 7,150,500 |
29 Nov 2019 | CNY | 3.36 | 3.4 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 6,555,121 |
28 Nov 2019 | CNY | 3.37 | 3.42 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 6,440,982 |
27 Nov 2019 | CNY | 3.36 | 3.42 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 9,998,582 |
26 Nov 2019 | CNY | 3.37 | 3.4 | 3.36 | 3.37 | 3.37 | +0.01 (+0.30%) | 8,640,000 |
25 Nov 2019 | CNY | 3.4 | 3.42 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 13,315,715 |
22 Nov 2019 | CNY | 3.48 | 3.53 | 3.38 | 3.4 | 3.4 | -0.1 (-2.86%) | 24,047,408 |
21 Nov 2019 | CNY | 3.47 | 3.58 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 17,348,420 |
20 Nov 2019 | CNY | 3.57 | 3.57 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 12,638,500 |
19 Nov 2019 | CNY | 3.48 | 3.57 | 3.47 | 3.56 | 3.56 | +0.07 (+2.01%) | 14,865,270 |
18 Nov 2019 | CNY | 3.48 | 3.5 | 3.42 | 3.49 | 3.49 | +0.02 (+0.58%) | 10,327,650 |
15 Nov 2019 | CNY | 3.51 | 3.53 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 11,011,000 |
14 Nov 2019 | CNY | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | +0.06 (+1.74%) | 11,784,010 |
13 Nov 2019 | CNY | 3.46 | 3.49 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 9,805,384 |
12 Nov 2019 | CNY | 3.47 | 3.49 | 3.41 | 3.49 | 3.49 | +0.03 (+0.87%) | 12,238,618 |
11 Nov 2019 | CNY | 3.55 | 3.56 | 3.45 | 3.46 | 3.46 | -0.1 (-2.81%) | 18,262,600 |
8 Nov 2019 | CNY | 3.64 | 3.66 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 18,090,525 |
7 Nov 2019 | CNY | 3.59 | 3.64 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 20,917,881 |
6 Nov 2019 | CNY | 3.69 | 3.73 | 3.58 | 3.59 | 3.59 | -0.09 (-2.45%) | 30,664,446 |
5 Nov 2019 | CNY | 3.73 | 3.77 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 27,068,581 |
4 Nov 2019 | CNY | 3.82 | 3.85 | 3.72 | 3.73 | 3.73 | -0.08 (-2.10%) | 31,012,440 |
1 Nov 2019 | CNY | 3.74 | 3.81 | 3.71 | 3.81 | 3.81 | +0.03 (+0.79%) | 40,068,796 |
31 Oct 2019 | CNY | 3.8 | 3.84 | 3.66 | 3.78 | 3.78 | -0.08 (-2.07%) | 54,187,621 |
30 Oct 2019 | CNY | 3.8 | 3.92 | 3.6 | 3.86 | 3.86 | -0.14 (-3.50%) | 106,351,443 |
29 Oct 2019 | CNY | 3.95 | 4.18 | 3.86 | 4 | 4 | +0.07 (+1.78%) | 150,884,993 |
28 Oct 2019 | CNY | 3.7 | 3.93 | 3.66 | 3.93 | 3.93 | +0.36 (+10.08%) | 73,788,810 |
25 Oct 2019 | CNY | 3.51 | 3.58 | 3.5 | 3.57 | 3.57 | +0.04 (+1.13%) | 9,638,272 |
24 Oct 2019 | CNY | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 8,281,870 |