Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 4.35 | 4.39 | 4.31 | 4.33 | 4.33 | -0.05 (-1.14%) | 10,781,915 |
3 Dec 2019 | CNY | 4.32 | 4.39 | 4.28 | 4.38 | 4.38 | +0.05 (+1.15%) | 8,841,116 |
2 Dec 2019 | CNY | 4.39 | 4.43 | 4.3 | 4.33 | 4.33 | -0.05 (-1.14%) | 13,659,118 |
29 Nov 2019 | CNY | 4.36 | 4.41 | 4.35 | 4.38 | 4.38 | +0.02 (+0.46%) | 7,946,843 |
28 Nov 2019 | CNY | 4.39 | 4.42 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 10,281,401 |
27 Nov 2019 | CNY | 4.4 | 4.46 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 9,514,656 |
26 Nov 2019 | CNY | 4.35 | 4.42 | 4.35 | 4.38 | 4.38 | +0.03 (+0.69%) | 9,318,337 |
25 Nov 2019 | CNY | 4.41 | 4.43 | 4.32 | 4.35 | 4.35 | -0.09 (-2.03%) | 15,424,843 |
22 Nov 2019 | CNY | 4.5 | 4.57 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 14,837,114 |
21 Nov 2019 | CNY | 4.48 | 4.55 | 4.44 | 4.52 | 4.52 | +0.03 (+0.67%) | 11,817,595 |
20 Nov 2019 | CNY | 4.52 | 4.62 | 4.49 | 4.49 | 4.49 | -0.04 (-0.88%) | 12,537,631 |
19 Nov 2019 | CNY | 4.37 | 4.58 | 4.35 | 4.53 | 4.53 | +0.14 (+3.19%) | 17,922,938 |
18 Nov 2019 | CNY | 4.39 | 4.42 | 4.34 | 4.39 | 4.39 | -0.01 (-0.23%) | 7,647,616 |
15 Nov 2019 | CNY | 4.44 | 4.47 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 7,949,426 |
14 Nov 2019 | CNY | 4.39 | 4.48 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 11,090,060 |
13 Nov 2019 | CNY | 4.53 | 4.53 | 4.35 | 4.39 | 4.39 | -0.17 (-3.73%) | 16,904,586 |
12 Nov 2019 | CNY | 4.52 | 4.58 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 10,399,415 |
11 Nov 2019 | CNY | 4.67 | 4.67 | 4.52 | 4.53 | 4.53 | -0.13 (-2.79%) | 13,679,113 |
8 Nov 2019 | CNY | 4.6 | 4.71 | 4.58 | 4.66 | 4.66 | +0.08 (+1.75%) | 20,288,526 |
7 Nov 2019 | CNY | 4.5 | 4.61 | 4.49 | 4.58 | 4.58 | +0.1 (+2.23%) | 17,584,206 |
6 Nov 2019 | CNY | 4.54 | 4.57 | 4.47 | 4.48 | 4.48 | -0.07 (-1.54%) | 11,277,104 |
5 Nov 2019 | CNY | 4.5 | 4.59 | 4.48 | 4.55 | 4.55 | +0.06 (+1.34%) | 17,148,502 |
4 Nov 2019 | CNY | 4.43 | 4.54 | 4.42 | 4.49 | 4.49 | +0.07 (+1.58%) | 16,126,518 |
1 Nov 2019 | CNY | 4.4 | 4.44 | 4.36 | 4.42 | 4.42 | +0.04 (+0.91%) | 9,482,749 |
31 Oct 2019 | CNY | 4.45 | 4.46 | 4.36 | 4.38 | 4.38 | -0.08 (-1.79%) | 14,167,808 |
30 Oct 2019 | CNY | 4.47 | 4.56 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 16,014,696 |
29 Oct 2019 | CNY | 4.48 | 4.56 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 19,071,451 |
28 Oct 2019 | CNY | 4.48 | 4.5 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 18,378,086 |
25 Oct 2019 | CNY | 4.4 | 4.53 | 4.35 | 4.48 | 4.48 | +0.06 (+1.36%) | 27,938,856 |
24 Oct 2019 | CNY | 4.28 | 4.53 | 4.26 | 4.42 | 4.42 | +0.15 (+3.51%) | 28,449,848 |