Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 7.29 | 7.38 | 7.22 | 7.33 | 7.33 | +0.01 (+0.14%) | 4,313,884 |
3 Dec 2019 | CNY | 7.19 | 7.32 | 7.08 | 7.32 | 7.32 | +0.13 (+1.81%) | 4,445,200 |
2 Dec 2019 | CNY | 7.14 | 7.28 | 7.13 | 7.19 | 7.19 | +0.09 (+1.27%) | 4,001,804 |
29 Nov 2019 | CNY | 7.12 | 7.14 | 6.99 | 7.1 | 7.1 | -0.01 (-0.14%) | 3,894,200 |
28 Nov 2019 | CNY | 7.18 | 7.27 | 7.04 | 7.11 | 7.11 | -0.02 (-0.28%) | 4,201,408 |
27 Nov 2019 | CNY | 7.11 | 7.16 | 7.06 | 7.13 | 7.13 | +0.04 (+0.56%) | 2,860,200 |
26 Nov 2019 | CNY | 7.15 | 7.25 | 7.09 | 7.09 | 7.09 | -0.05 (-0.70%) | 3,304,227 |
25 Nov 2019 | CNY | 7.34 | 7.42 | 7.05 | 7.14 | 7.14 | -0.24 (-3.25%) | 6,942,900 |
22 Nov 2019 | CNY | 7.53 | 7.66 | 7.38 | 7.38 | 7.38 | -0.19 (-2.51%) | 5,520,929 |
21 Nov 2019 | CNY | 7.6 | 7.65 | 7.53 | 7.57 | 7.57 | -0.09 (-1.17%) | 3,414,501 |
20 Nov 2019 | CNY | 7.76 | 7.84 | 7.61 | 7.66 | 7.66 | -0.09 (-1.16%) | 5,112,700 |
19 Nov 2019 | CNY | 7.66 | 7.76 | 7.59 | 7.75 | 7.75 | +0.1 (+1.31%) | 4,979,400 |
18 Nov 2019 | CNY | 7.42 | 7.65 | 7.36 | 7.65 | 7.65 | +0.29 (+3.94%) | 5,974,330 |
15 Nov 2019 | CNY | 7.75 | 7.75 | 7.36 | 7.36 | 7.36 | -0.4 (-5.15%) | 7,355,200 |
14 Nov 2019 | CNY | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | +0.15 (+1.97%) | 4,537,002 |
13 Nov 2019 | CNY | 7.69 | 7.69 | 7.56 | 7.61 | 7.61 | -0.09 (-1.17%) | 4,128,800 |
12 Nov 2019 | CNY | 7.76 | 7.92 | 7.51 | 7.7 | 7.7 | -0.18 (-2.28%) | 8,586,300 |
11 Nov 2019 | CNY | 8.11 | 8.14 | 7.88 | 7.88 | 7.88 | -0.39 (-4.72%) | 10,748,600 |
8 Nov 2019 | CNY | 8.53 | 8.63 | 8.24 | 8.27 | 8.27 | -0.28 (-3.27%) | 10,428,152 |
7 Nov 2019 | CNY | 8.51 | 8.62 | 8.4 | 8.55 | 8.55 | +0.04 (+0.47%) | 10,356,501 |
6 Nov 2019 | CNY | 8.38 | 8.51 | 8.31 | 8.51 | 8.51 | +0.12 (+1.43%) | 9,790,404 |
5 Nov 2019 | CNY | 8.46 | 8.46 | 8.28 | 8.39 | 8.39 | -0.01 (-0.12%) | 7,519,205 |
4 Nov 2019 | CNY | 8.23 | 8.44 | 8.2 | 8.4 | 8.4 | +0.21 (+2.56%) | 11,771,660 |
1 Nov 2019 | CNY | 8.05 | 8.22 | 7.89 | 8.19 | 8.19 | +0.14 (+1.74%) | 7,128,463 |
31 Oct 2019 | CNY | 8.07 | 8.18 | 8.01 | 8.05 | 8.05 | -0.01 (-0.12%) | 6,506,260 |
30 Oct 2019 | CNY | 8.16 | 8.21 | 7.99 | 8.06 | 8.06 | -0.17 (-2.07%) | 7,916,450 |
29 Oct 2019 | CNY | 8.41 | 8.47 | 8.23 | 8.23 | 8.23 | -0.25 (-2.95%) | 9,674,729 |
28 Oct 2019 | CNY | 8.18 | 8.49 | 8.09 | 8.48 | 8.48 | +0.3 (+3.67%) | 13,669,443 |
25 Oct 2019 | CNY | 8.25 | 8.31 | 7.99 | 8.18 | 8.18 | -0.17 (-2.04%) | 13,784,600 |
24 Oct 2019 | CNY | 8.36 | 8.66 | 8.3 | 8.35 | 8.35 | -0.21 (-2.45%) | 15,412,845 |