Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 3.51 | 3.51 | 3.45 | 3.47 | 3.47 | -0.06 (-1.70%) | 1,286,800 |
25 Nov 2019 | CNY | 3.53 | 3.57 | 3.45 | 3.53 | 3.53 | 0.0 (0.0%) | 2,031,100 |
22 Nov 2019 | CNY | 3.5 | 3.58 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 1,016,400 |
21 Nov 2019 | CNY | 3.6 | 3.6 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 1,817,820 |
20 Nov 2019 | CNY | 3.58 | 3.6 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 947,180 |
19 Nov 2019 | CNY | 3.56 | 3.62 | 3.55 | 3.59 | 3.59 | +0.03 (+0.84%) | 1,435,664 |
18 Nov 2019 | CNY | 3.52 | 3.63 | 3.52 | 3.56 | 3.56 | -0.04 (-1.11%) | 1,081,120 |
15 Nov 2019 | CNY | 3.75 | 3.75 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 3,691,800 |
14 Nov 2019 | CNY | 3.56 | 3.62 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 1,926,743 |
13 Nov 2019 | CNY | 3.52 | 3.56 | 3.44 | 3.55 | 3.55 | +0.03 (+0.85%) | 1,394,544 |
12 Nov 2019 | CNY | 3.57 | 3.63 | 3.46 | 3.52 | 3.52 | -0.05 (-1.40%) | 2,487,159 |
11 Nov 2019 | CNY | 3.65 | 3.7 | 3.55 | 3.57 | 3.57 | -0.13 (-3.51%) | 3,043,800 |
8 Nov 2019 | CNY | 3.68 | 3.74 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,641,120 |
7 Nov 2019 | CNY | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 1,147,400 |
6 Nov 2019 | CNY | 3.73 | 3.78 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,986,473 |
5 Nov 2019 | CNY | 3.7 | 3.74 | 3.65 | 3.72 | 3.72 | +0.07 (+1.92%) | 3,286,840 |
4 Nov 2019 | CNY | 3.76 | 3.82 | 3.59 | 3.65 | 3.65 | -0.09 (-2.41%) | 5,753,158 |
1 Nov 2019 | CNY | 3.58 | 3.75 | 3.58 | 3.74 | 3.74 | +0.16 (+4.47%) | 5,609,520 |
31 Oct 2019 | CNY | 3.48 | 3.61 | 3.48 | 3.58 | 3.58 | +0.09 (+2.58%) | 3,666,640 |
30 Oct 2019 | CNY | 3.56 | 3.56 | 3.4 | 3.49 | 3.49 | -0.07 (-1.97%) | 5,055,420 |
29 Oct 2019 | CNY | 3.6 | 3.62 | 3.54 | 3.56 | 3.56 | -0.04 (-1.11%) | 2,550,600 |
28 Oct 2019 | CNY | 3.6 | 3.66 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 3,319,159 |
25 Oct 2019 | CNY | 3.6 | 3.66 | 3.58 | 3.61 | 3.61 | +0.02 (+0.56%) | 1,366,300 |
24 Oct 2019 | CNY | 3.59 | 3.68 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 1,869,496 |
23 Oct 2019 | CNY | 3.62 | 3.72 | 3.56 | 3.63 | 3.63 | +0.01 (+0.28%) | 2,698,700 |
22 Oct 2019 | CNY | 3.63 | 3.65 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 1,433,860 |
21 Oct 2019 | CNY | 3.62 | 3.73 | 3.6 | 3.63 | 3.63 | +0.08 (+2.25%) | 3,221,200 |
18 Oct 2019 | CNY | 3.63 | 3.7 | 3.51 | 3.55 | 3.55 | -0.14 (-3.79%) | 4,648,200 |
17 Oct 2019 | CNY | 3.77 | 3.77 | 3.65 | 3.69 | 3.69 | -0.02 (-0.54%) | 4,246,154 |
16 Oct 2019 | CNY | 3.54 | 3.71 | 3.5 | 3.71 | 3.71 | +0.18 (+5.10%) | 5,424,432 |