Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 5.49 | 5.52 | 5.42 | 5.52 | 5.52 | +0.01 (+0.18%) | 4,955,060 |
2 Dec 2019 | CNY | 5.49 | 5.58 | 5.46 | 5.51 | 5.51 | +0.05 (+0.92%) | 7,950,916 |
29 Nov 2019 | CNY | 5.4 | 5.48 | 5.39 | 5.46 | 5.46 | +0.07 (+1.30%) | 8,680,569 |
28 Nov 2019 | CNY | 5.5 | 5.51 | 5.38 | 5.39 | 5.39 | -0.14 (-2.53%) | 16,256,661 |
27 Nov 2019 | CNY | 5.68 | 5.7 | 5.46 | 5.53 | 5.53 | -0.15 (-2.64%) | 21,447,307 |
26 Nov 2019 | CNY | 5.74 | 5.78 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 13,137,225 |
25 Nov 2019 | CNY | 5.78 | 5.81 | 5.66 | 5.75 | 5.75 | -0.01 (-0.17%) | 20,262,480 |
22 Nov 2019 | CNY | 5.95 | 6.02 | 5.73 | 5.76 | 5.76 | -0.23 (-3.84%) | 25,731,850 |
21 Nov 2019 | CNY | 6.05 | 6.17 | 5.82 | 5.99 | 5.99 | -0.09 (-1.48%) | 36,882,748 |
20 Nov 2019 | CNY | 6.2 | 6.27 | 6.05 | 6.08 | 6.08 | -0.22 (-3.49%) | 52,620,145 |
19 Nov 2019 | CNY | 5.86 | 6.47 | 5.81 | 6.3 | 6.3 | +0.42 (+7.14%) | 98,122,000 |
18 Nov 2019 | CNY | 5.71 | 5.94 | 5.67 | 5.88 | 5.88 | +0.14 (+2.44%) | 9,948,481 |
15 Nov 2019 | CNY | 5.85 | 5.87 | 5.7 | 5.74 | 5.74 | -0.12 (-2.05%) | 6,958,060 |
14 Nov 2019 | CNY | 5.88 | 5.98 | 5.8 | 5.86 | 5.86 | -0.03 (-0.51%) | 8,507,154 |
13 Nov 2019 | CNY | 5.92 | 5.93 | 5.83 | 5.89 | 5.89 | -0.01 (-0.17%) | 3,937,481 |
12 Nov 2019 | CNY | 5.88 | 5.93 | 5.81 | 5.9 | 5.9 | +0.02 (+0.34%) | 5,019,454 |
11 Nov 2019 | CNY | 5.92 | 6.02 | 5.8 | 5.88 | 5.88 | -0.08 (-1.34%) | 7,630,526 |
8 Nov 2019 | CNY | 6.01 | 6.02 | 5.92 | 5.96 | 5.96 | -0.04 (-0.67%) | 8,755,782 |
7 Nov 2019 | CNY | 6 | 6.08 | 5.91 | 6 | 6 | -0.01 (-0.17%) | 10,234,462 |
6 Nov 2019 | CNY | 6.09 | 6.1 | 5.97 | 6.01 | 6.01 | -0.1 (-1.64%) | 8,482,400 |
5 Nov 2019 | CNY | 6.08 | 6.18 | 5.96 | 6.11 | 6.11 | +0.08 (+1.33%) | 12,893,987 |
4 Nov 2019 | CNY | 6.04 | 6.12 | 6.01 | 6.03 | 6.03 | -0.02 (-0.33%) | 9,422,360 |
1 Nov 2019 | CNY | 6.1 | 6.12 | 6.01 | 6.05 | 6.05 | -0.02 (-0.33%) | 11,403,873 |
31 Oct 2019 | CNY | 6.17 | 6.17 | 6.01 | 6.07 | 6.07 | -0.05 (-0.82%) | 10,824,880 |
30 Oct 2019 | CNY | 6.15 | 6.23 | 6.07 | 6.12 | 6.12 | -0.07 (-1.13%) | 15,169,440 |
29 Oct 2019 | CNY | 6.25 | 6.3 | 6.14 | 6.19 | 6.19 | +0.03 (+0.49%) | 23,108,030 |
28 Oct 2019 | CNY | 5.84 | 6.25 | 5.83 | 6.16 | 6.16 | +0.28 (+4.76%) | 27,791,024 |
25 Oct 2019 | CNY | 5.9 | 5.9 | 5.72 | 5.88 | 5.88 | -0.12 (-2%) | 19,794,839 |
24 Oct 2019 | CNY | 5.98 | 6.02 | 5.97 | 6 | 6 | 0.0 (0.0%) | 4,505,021 |
23 Oct 2019 | CNY | 6.03 | 6.09 | 5.97 | 6 | 6 | -0.03 (-0.50%) | 6,882,560 |