Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 6.42 | 6.56 | 6.35 | 6.49 | 6.49 | +0.03 (+0.46%) | 6,297,796 |
3 Dec 2019 | CNY | 6.39 | 6.47 | 6.32 | 6.46 | 6.46 | +0.06 (+0.94%) | 3,315,185 |
2 Dec 2019 | CNY | 6.44 | 6.45 | 6.35 | 6.4 | 6.4 | -0.06 (-0.93%) | 3,362,117 |
29 Nov 2019 | CNY | 6.4 | 6.52 | 6.32 | 6.46 | 6.46 | +0.06 (+0.94%) | 5,364,200 |
28 Nov 2019 | CNY | 6.12 | 6.43 | 6.07 | 6.4 | 6.4 | +0.26 (+4.23%) | 6,608,299 |
27 Nov 2019 | CNY | 6.1 | 6.27 | 6 | 6.14 | 6.14 | +0.04 (+0.66%) | 3,432,709 |
26 Nov 2019 | CNY | 6.05 | 6.13 | 6.02 | 6.1 | 6.1 | +0.06 (+0.99%) | 2,215,090 |
25 Nov 2019 | CNY | 6.2 | 6.21 | 6.01 | 6.04 | 6.04 | -0.15 (-2.42%) | 5,071,672 |
22 Nov 2019 | CNY | 6.35 | 6.38 | 6.09 | 6.19 | 6.19 | -0.14 (-2.21%) | 5,709,800 |
21 Nov 2019 | CNY | 6.39 | 6.46 | 6.3 | 6.33 | 6.33 | -0.09 (-1.40%) | 4,750,340 |
20 Nov 2019 | CNY | 6.45 | 6.57 | 6.35 | 6.42 | 6.42 | -0.05 (-0.77%) | 6,341,414 |
19 Nov 2019 | CNY | 6.43 | 6.52 | 6.38 | 6.47 | 6.47 | 0.0 (0.0%) | 6,394,440 |
18 Nov 2019 | CNY | 6.37 | 6.5 | 6.28 | 6.47 | 6.47 | +0.05 (+0.78%) | 5,567,877 |
15 Nov 2019 | CNY | 6.14 | 6.43 | 6.05 | 6.42 | 6.42 | +0.29 (+4.73%) | 6,002,847 |
14 Nov 2019 | CNY | 6.15 | 6.21 | 6.09 | 6.13 | 6.13 | -0.06 (-0.97%) | 2,256,249 |
13 Nov 2019 | CNY | 6.04 | 6.21 | 5.99 | 6.19 | 6.19 | +0.13 (+2.15%) | 4,825,568 |
12 Nov 2019 | CNY | 6.02 | 6.15 | 5.89 | 6.06 | 6.06 | -0.04 (-0.66%) | 5,320,140 |
11 Nov 2019 | CNY | 6.53 | 6.53 | 6.03 | 6.1 | 6.1 | -0.43 (-6.58%) | 8,561,971 |
8 Nov 2019 | CNY | 6.46 | 6.56 | 6.39 | 6.53 | 6.53 | +0.08 (+1.24%) | 6,700,748 |
7 Nov 2019 | CNY | 6.08 | 6.63 | 6.02 | 6.45 | 6.45 | +0.39 (+6.44%) | 7,892,593 |
6 Nov 2019 | CNY | 6.27 | 6.29 | 6.01 | 6.06 | 6.06 | -0.15 (-2.42%) | 3,697,200 |
5 Nov 2019 | CNY | 6.35 | 6.37 | 6.18 | 6.21 | 6.21 | -0.1 (-1.58%) | 3,425,772 |
4 Nov 2019 | CNY | 6.18 | 6.41 | 6.18 | 6.31 | 6.31 | 0.0 (0.0%) | 2,391,873 |
1 Nov 2019 | CNY | 6.2 | 6.38 | 6.16 | 6.31 | 6.31 | +0.09 (+1.45%) | 3,164,382 |
31 Oct 2019 | CNY | 6.2 | 6.37 | 6.2 | 6.22 | 6.22 | -0.03 (-0.48%) | 3,354,754 |
30 Oct 2019 | CNY | 6.27 | 6.35 | 6.13 | 6.25 | 6.25 | -0.05 (-0.79%) | 3,939,300 |
29 Oct 2019 | CNY | 6.31 | 6.46 | 6.24 | 6.3 | 6.3 | -0.07 (-1.10%) | 4,776,900 |
28 Oct 2019 | CNY | 6.4 | 6.43 | 6.32 | 6.37 | 6.37 | -0.03 (-0.47%) | 4,541,911 |
25 Oct 2019 | CNY | 6.28 | 6.49 | 6.21 | 6.4 | 6.4 | +0.17 (+2.73%) | 6,303,200 |
24 Oct 2019 | CNY | 6.21 | 6.28 | 6.12 | 6.23 | 6.23 | +0.05 (+0.81%) | 4,113,149 |