Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 3.6 | 3.62 | 3.57 | 3.61 | 3.61 | +0.03 (+0.84%) | 1,154,500 |
25 Nov 2019 | CNY | 3.61 | 3.61 | 3.54 | 3.58 | 3.58 | -0.03 (-0.83%) | 1,505,940 |
22 Nov 2019 | CNY | 3.66 | 3.69 | 3.51 | 3.61 | 3.61 | -0.03 (-0.82%) | 2,004,216 |
21 Nov 2019 | CNY | 3.67 | 3.71 | 3.61 | 3.64 | 3.64 | -0.05 (-1.36%) | 2,471,600 |
20 Nov 2019 | CNY | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 1,110,820 |
19 Nov 2019 | CNY | 3.6 | 3.72 | 3.59 | 3.71 | 3.71 | +0.11 (+3.06%) | 2,356,999 |
18 Nov 2019 | CNY | 3.57 | 3.63 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 1,012,956 |
15 Nov 2019 | CNY | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -0.05 (-1.38%) | 1,168,120 |
14 Nov 2019 | CNY | 3.63 | 3.67 | 3.62 | 3.63 | 3.63 | -0.01 (-0.27%) | 1,081,540 |
13 Nov 2019 | CNY | 3.67 | 3.68 | 3.61 | 3.64 | 3.64 | -0.03 (-0.82%) | 1,372,523 |
12 Nov 2019 | CNY | 3.58 | 3.69 | 3.56 | 3.67 | 3.67 | +0.1 (+2.80%) | 2,287,980 |
11 Nov 2019 | CNY | 3.7 | 3.7 | 3.55 | 3.57 | 3.57 | -0.15 (-4.03%) | 2,718,816 |
8 Nov 2019 | CNY | 3.72 | 3.75 | 3.68 | 3.72 | 3.72 | +0.05 (+1.36%) | 2,045,440 |
7 Nov 2019 | CNY | 3.7 | 3.7 | 3.62 | 3.67 | 3.67 | -0.02 (-0.54%) | 2,761,760 |
6 Nov 2019 | CNY | 3.76 | 3.76 | 3.64 | 3.69 | 3.69 | -0.06 (-1.60%) | 2,131,389 |
5 Nov 2019 | CNY | 3.77 | 3.8 | 3.72 | 3.75 | 3.75 | -0.01 (-0.27%) | 2,087,000 |
4 Nov 2019 | CNY | 3.8 | 3.83 | 3.75 | 3.76 | 3.76 | -0.03 (-0.79%) | 1,674,560 |
1 Nov 2019 | CNY | 3.78 | 3.85 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 1,922,600 |
31 Oct 2019 | CNY | 3.84 | 3.89 | 3.75 | 3.78 | 3.78 | -0.09 (-2.33%) | 2,201,635 |
30 Oct 2019 | CNY | 3.91 | 3.93 | 3.81 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,449,700 |
29 Oct 2019 | CNY | 4.02 | 4.03 | 3.87 | 3.9 | 3.9 | -0.11 (-2.74%) | 1,830,300 |
28 Oct 2019 | CNY | 3.93 | 4.03 | 3.91 | 4.01 | 4.01 | +0.06 (+1.52%) | 2,216,020 |
25 Oct 2019 | CNY | 3.92 | 3.96 | 3.86 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,786,197 |
24 Oct 2019 | CNY | 3.89 | 3.92 | 3.86 | 3.92 | 3.92 | +0.05 (+1.29%) | 1,202,460 |
23 Oct 2019 | CNY | 3.91 | 3.96 | 3.85 | 3.87 | 3.87 | -0.05 (-1.28%) | 1,412,480 |
22 Oct 2019 | CNY | 3.83 | 3.95 | 3.81 | 3.92 | 3.92 | +0.1 (+2.62%) | 2,536,420 |
21 Oct 2019 | CNY | 3.86 | 3.86 | 3.77 | 3.82 | 3.82 | -0.03 (-0.78%) | 2,334,100 |
18 Oct 2019 | CNY | 3.92 | 3.98 | 3.82 | 3.85 | 3.85 | -0.06 (-1.53%) | 2,545,300 |
17 Oct 2019 | CNY | 3.95 | 3.99 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 1,460,876 |
16 Oct 2019 | CNY | 3.98 | 4.06 | 3.93 | 3.95 | 3.95 | -0.08 (-1.99%) | 2,010,020 |