Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 3.86 | 3.95 | 3.77 | 3.95 | 3.95 | +0.1 (+2.60%) | 22,667,784 |
25 Nov 2019 | CNY | 3.9 | 3.93 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 11,755,980 |
22 Nov 2019 | CNY | 3.87 | 3.97 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 16,952,713 |
21 Nov 2019 | CNY | 3.81 | 3.93 | 3.8 | 3.87 | 3.87 | +0.05 (+1.31%) | 13,886,321 |
20 Nov 2019 | CNY | 3.91 | 3.92 | 3.81 | 3.82 | 3.82 | -0.1 (-2.55%) | 15,341,986 |
19 Nov 2019 | CNY | 3.79 | 3.96 | 3.78 | 3.92 | 3.92 | +0.13 (+3.43%) | 23,513,837 |
18 Nov 2019 | CNY | 3.73 | 3.84 | 3.73 | 3.79 | 3.79 | +0.05 (+1.34%) | 18,264,590 |
15 Nov 2019 | CNY | 3.68 | 3.78 | 3.63 | 3.74 | 3.74 | +0.06 (+1.63%) | 20,016,545 |
14 Nov 2019 | CNY | 3.67 | 3.74 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 10,751,310 |
13 Nov 2019 | CNY | 3.71 | 3.72 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 15,874,800 |
12 Nov 2019 | CNY | 3.52 | 3.72 | 3.51 | 3.7 | 3.7 | +0.18 (+5.11%) | 21,591,848 |
11 Nov 2019 | CNY | 3.59 | 3.59 | 3.49 | 3.52 | 3.52 | -0.07 (-1.95%) | 12,403,686 |
8 Nov 2019 | CNY | 3.53 | 3.62 | 3.53 | 3.59 | 3.59 | +0.08 (+2.28%) | 13,601,967 |
7 Nov 2019 | CNY | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 7,982,379 |
6 Nov 2019 | CNY | 3.57 | 3.57 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 7,846,136 |
5 Nov 2019 | CNY | 3.55 | 3.59 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 8,230,600 |
4 Nov 2019 | CNY | 3.51 | 3.57 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 7,961,266 |
1 Nov 2019 | CNY | 3.55 | 3.56 | 3.49 | 3.53 | 3.53 | -0.02 (-0.56%) | 10,684,010 |
31 Oct 2019 | CNY | 3.52 | 3.59 | 3.5 | 3.55 | 3.55 | +0.07 (+2.01%) | 11,818,800 |
30 Oct 2019 | CNY | 3.59 | 3.6 | 3.48 | 3.48 | 3.48 | -0.11 (-3.06%) | 13,714,890 |
29 Oct 2019 | CNY | 3.62 | 3.62 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 14,650,221 |
28 Oct 2019 | CNY | 3.58 | 3.63 | 3.54 | 3.6 | 3.6 | +0.01 (+0.28%) | 18,902,030 |
25 Oct 2019 | CNY | 3.54 | 3.62 | 3.52 | 3.59 | 3.59 | +0.05 (+1.41%) | 13,504,923 |
24 Oct 2019 | CNY | 3.53 | 3.56 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 7,366,023 |
23 Oct 2019 | CNY | 3.54 | 3.57 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 9,096,123 |
22 Oct 2019 | CNY | 3.55 | 3.57 | 3.47 | 3.54 | 3.54 | +0.05 (+1.43%) | 12,325,533 |
21 Oct 2019 | CNY | 3.57 | 3.58 | 3.46 | 3.49 | 3.49 | -0.08 (-2.24%) | 15,979,899 |
18 Oct 2019 | CNY | 3.48 | 3.63 | 3.48 | 3.57 | 3.57 | +0.1 (+2.88%) | 27,958,638 |
17 Oct 2019 | CNY | 3.58 | 3.58 | 3.45 | 3.47 | 3.47 | -0.18 (-4.93%) | 34,601,753 |
16 Oct 2019 | CNY | 3.63 | 3.66 | 3.59 | 3.65 | 3.65 | +0.03 (+0.83%) | 15,172,327 |