Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 4.12 | 4.17 | 4.07 | 4.17 | 4.17 | +0.05 (+1.21%) | 1,989,100 |
2 Dec 2019 | CNY | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 1,921,998 |
29 Nov 2019 | CNY | 4.17 | 4.17 | 4.07 | 4.14 | 4.14 | -0.05 (-1.19%) | 2,489,000 |
28 Nov 2019 | CNY | 4.14 | 4.23 | 4 | 4.19 | 4.19 | +0.05 (+1.21%) | 5,497,102 |
27 Nov 2019 | CNY | 4.15 | 4.22 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 2,568,200 |
26 Nov 2019 | CNY | 4.11 | 4.14 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 1,275,000 |
25 Nov 2019 | CNY | 4.09 | 4.13 | 4.06 | 4.12 | 4.12 | +0.01 (+0.24%) | 1,616,076 |
22 Nov 2019 | CNY | 4.15 | 4.18 | 4.01 | 4.11 | 4.11 | -0.04 (-0.96%) | 3,153,400 |
21 Nov 2019 | CNY | 4.14 | 4.18 | 4.1 | 4.15 | 4.15 | -0.01 (-0.24%) | 3,121,400 |
20 Nov 2019 | CNY | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | -0.06 (-1.42%) | 2,043,700 |
19 Nov 2019 | CNY | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | +0.07 (+1.69%) | 2,156,000 |
18 Nov 2019 | CNY | 4.16 | 4.19 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 1,753,700 |
15 Nov 2019 | CNY | 4.26 | 4.27 | 4.16 | 4.16 | 4.16 | -0.1 (-2.35%) | 2,038,000 |
14 Nov 2019 | CNY | 4.24 | 4.28 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 1,496,000 |
13 Nov 2019 | CNY | 4.17 | 4.23 | 4.15 | 4.23 | 4.23 | +0.05 (+1.20%) | 2,253,300 |
12 Nov 2019 | CNY | 4.14 | 4.18 | 4.11 | 4.18 | 4.18 | +0.04 (+0.97%) | 2,330,800 |
11 Nov 2019 | CNY | 4.3 | 4.32 | 4.13 | 4.14 | 4.14 | -0.18 (-4.17%) | 4,020,600 |
8 Nov 2019 | CNY | 4.36 | 4.4 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 2,361,800 |
7 Nov 2019 | CNY | 4.34 | 4.36 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 1,875,300 |
6 Nov 2019 | CNY | 4.3 | 4.36 | 4.29 | 4.35 | 4.35 | +0.01 (+0.23%) | 2,411,400 |
5 Nov 2019 | CNY | 4.32 | 4.35 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 2,066,877 |
4 Nov 2019 | CNY | 4.27 | 4.36 | 4.27 | 4.3 | 4.3 | +0.02 (+0.47%) | 2,913,140 |
1 Nov 2019 | CNY | 4.25 | 4.3 | 4.2 | 4.28 | 4.28 | 0.0 (0.0%) | 4,358,400 |
31 Oct 2019 | CNY | 4.36 | 4.4 | 4.27 | 4.28 | 4.28 | -0.07 (-1.61%) | 3,013,140 |
30 Oct 2019 | CNY | 4.41 | 4.46 | 4.33 | 4.35 | 4.35 | -0.08 (-1.81%) | 4,959,935 |
29 Oct 2019 | CNY | 4.56 | 4.59 | 4.43 | 4.43 | 4.43 | -0.14 (-3.06%) | 6,507,468 |
28 Oct 2019 | CNY | 4.54 | 4.62 | 4.49 | 4.57 | 4.57 | -0.04 (-0.87%) | 8,432,534 |
25 Oct 2019 | CNY | 4.49 | 4.71 | 4.44 | 4.61 | 4.61 | +0.17 (+3.83%) | 14,641,780 |
24 Oct 2019 | CNY | 4.43 | 4.51 | 4.36 | 4.44 | 4.44 | -0.01 (-0.22%) | 7,134,257 |
23 Oct 2019 | CNY | 4.44 | 4.46 | 4.35 | 4.45 | 4.45 | -0.03 (-0.67%) | 7,983,137 |