Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 5.1 | 5.21 | 5.08 | 5.21 | 5.21 | +0.07 (+1.36%) | 2,413,450 |
3 Dec 2019 | CNY | 5.05 | 5.14 | 5.02 | 5.14 | 5.14 | +0.09 (+1.78%) | 1,765,600 |
2 Dec 2019 | CNY | 5.08 | 5.12 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 1,483,032 |
29 Nov 2019 | CNY | 5.06 | 5.09 | 5.02 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,583,600 |
28 Nov 2019 | CNY | 5.15 | 5.16 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 2,066,500 |
27 Nov 2019 | CNY | 5.18 | 5.2 | 5.13 | 5.14 | 5.14 | -0.04 (-0.77%) | 1,335,900 |
26 Nov 2019 | CNY | 5.13 | 5.23 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 1,586,900 |
25 Nov 2019 | CNY | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 1,556,833 |
22 Nov 2019 | CNY | 5.21 | 5.28 | 5.13 | 5.16 | 5.16 | -0.04 (-0.77%) | 2,095,900 |
21 Nov 2019 | CNY | 5.17 | 5.24 | 5.13 | 5.2 | 5.2 | +0.03 (+0.58%) | 1,399,300 |
20 Nov 2019 | CNY | 5.23 | 5.23 | 5.16 | 5.17 | 5.17 | -0.07 (-1.34%) | 1,425,700 |
19 Nov 2019 | CNY | 5.16 | 5.25 | 5.11 | 5.24 | 5.24 | +0.08 (+1.55%) | 2,429,937 |
18 Nov 2019 | CNY | 5.14 | 5.18 | 5.09 | 5.16 | 5.16 | +0.03 (+0.58%) | 1,339,381 |
15 Nov 2019 | CNY | 5.26 | 5.26 | 5.12 | 5.13 | 5.13 | -0.07 (-1.35%) | 1,315,334 |
14 Nov 2019 | CNY | 5.12 | 5.22 | 5.12 | 5.2 | 5.2 | +0.08 (+1.56%) | 1,495,780 |
13 Nov 2019 | CNY | 5.2 | 5.2 | 5.11 | 5.12 | 5.12 | -0.06 (-1.16%) | 1,204,700 |
12 Nov 2019 | CNY | 5.15 | 5.2 | 5.07 | 5.18 | 5.18 | +0.04 (+0.78%) | 1,498,500 |
11 Nov 2019 | CNY | 5.22 | 5.31 | 5.14 | 5.14 | 5.14 | -0.13 (-2.47%) | 2,663,300 |
8 Nov 2019 | CNY | 5.35 | 5.39 | 5.26 | 5.27 | 5.27 | -0.07 (-1.31%) | 2,111,000 |
7 Nov 2019 | CNY | 5.2 | 5.35 | 5.18 | 5.34 | 5.34 | +0.09 (+1.71%) | 1,824,634 |
6 Nov 2019 | CNY | 5.3 | 5.33 | 5.24 | 5.25 | 5.25 | -0.06 (-1.13%) | 1,353,032 |
5 Nov 2019 | CNY | 5.3 | 5.34 | 5.2 | 5.31 | 5.31 | 0.0 (0.0%) | 1,938,802 |
4 Nov 2019 | CNY | 5.39 | 5.39 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 1,797,932 |
1 Nov 2019 | CNY | 5.27 | 5.36 | 5.22 | 5.34 | 5.34 | +0.1 (+1.91%) | 2,578,800 |
31 Oct 2019 | CNY | 5.36 | 5.39 | 5.23 | 5.24 | 5.24 | -0.14 (-2.60%) | 3,555,800 |
30 Oct 2019 | CNY | 5.51 | 5.53 | 5.38 | 5.38 | 5.38 | -0.14 (-2.54%) | 2,664,578 |
29 Oct 2019 | CNY | 5.61 | 5.66 | 5.51 | 5.52 | 5.52 | -0.09 (-1.60%) | 3,516,700 |
28 Oct 2019 | CNY | 5.49 | 5.63 | 5.49 | 5.61 | 5.61 | +0.1 (+1.81%) | 3,637,477 |
25 Oct 2019 | CNY | 5.56 | 5.56 | 5.43 | 5.51 | 5.51 | -0.05 (-0.90%) | 3,245,500 |
24 Oct 2019 | CNY | 5.53 | 5.57 | 5.48 | 5.56 | 5.56 | +0.03 (+0.54%) | 1,870,546 |