Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 6.21 | 6.27 | 6 | 6.27 | 6.27 | +0.02 (+0.32%) | 4,060,800 |
2 Dec 2019 | CNY | 6.25 | 6.37 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 2,686,400 |
29 Nov 2019 | CNY | 6.26 | 6.37 | 6.24 | 6.25 | 6.25 | 0.0 (0.0%) | 2,792,951 |
28 Nov 2019 | CNY | 6.44 | 6.44 | 6.21 | 6.25 | 6.25 | -0.13 (-2.04%) | 3,336,833 |
27 Nov 2019 | CNY | 6.63 | 6.66 | 6.28 | 6.38 | 6.38 | -0.09 (-1.39%) | 3,907,300 |
26 Nov 2019 | CNY | 6.49 | 6.58 | 6.4 | 6.47 | 6.47 | +0.01 (+0.15%) | 2,182,550 |
25 Nov 2019 | CNY | 6.58 | 6.7 | 6.4 | 6.46 | 6.46 | -0.19 (-2.86%) | 5,019,800 |
22 Nov 2019 | CNY | 6.78 | 6.85 | 6.63 | 6.65 | 6.65 | -0.11 (-1.63%) | 3,373,103 |
21 Nov 2019 | CNY | 6.85 | 6.94 | 6.74 | 6.76 | 6.76 | -0.14 (-2.03%) | 2,371,003 |
20 Nov 2019 | CNY | 7.06 | 7.06 | 6.89 | 6.9 | 6.9 | -0.08 (-1.15%) | 2,706,650 |
19 Nov 2019 | CNY | 6.92 | 6.99 | 6.8 | 6.98 | 6.98 | +0.08 (+1.16%) | 2,799,232 |
18 Nov 2019 | CNY | 6.99 | 7 | 6.71 | 6.9 | 6.9 | -0.09 (-1.29%) | 3,092,302 |
15 Nov 2019 | CNY | 7.04 | 7.12 | 6.99 | 6.99 | 6.99 | -0.06 (-0.85%) | 1,996,000 |
14 Nov 2019 | CNY | 7.08 | 7.12 | 6.99 | 7.05 | 7.05 | -0.01 (-0.14%) | 3,665,605 |
13 Nov 2019 | CNY | 7.3 | 7.3 | 6.96 | 7.06 | 7.06 | -0.15 (-2.08%) | 4,593,950 |
12 Nov 2019 | CNY | 7.35 | 7.35 | 7.15 | 7.21 | 7.21 | -0.08 (-1.10%) | 3,292,177 |
11 Nov 2019 | CNY | 7.54 | 7.57 | 7.28 | 7.29 | 7.29 | -0.25 (-3.32%) | 3,172,600 |
8 Nov 2019 | CNY | 7.58 | 7.66 | 7.51 | 7.54 | 7.54 | -0.03 (-0.40%) | 1,962,900 |
7 Nov 2019 | CNY | 7.52 | 7.62 | 7.52 | 7.57 | 7.57 | +0.01 (+0.13%) | 1,876,550 |
6 Nov 2019 | CNY | 7.51 | 7.7 | 7.48 | 7.56 | 7.56 | -0.02 (-0.26%) | 3,396,001 |
5 Nov 2019 | CNY | 7.55 | 7.6 | 7.43 | 7.58 | 7.58 | +0.03 (+0.40%) | 2,664,009 |
4 Nov 2019 | CNY | 7.5 | 7.58 | 7.49 | 7.55 | 7.55 | +0.04 (+0.53%) | 2,229,822 |
1 Nov 2019 | CNY | 7.34 | 7.59 | 7.34 | 7.51 | 7.51 | -0.01 (-0.13%) | 2,646,700 |
31 Oct 2019 | CNY | 7.68 | 7.79 | 7.46 | 7.52 | 7.52 | -0.22 (-2.84%) | 4,194,500 |
30 Oct 2019 | CNY | 7.8 | 7.9 | 7.73 | 7.74 | 7.74 | -0.19 (-2.40%) | 3,396,800 |
29 Oct 2019 | CNY | 7.9 | 8.13 | 7.72 | 7.93 | 7.93 | +0.09 (+1.15%) | 6,642,719 |
28 Oct 2019 | CNY | 7.98 | 8.15 | 7.7 | 7.84 | 7.84 | +0.22 (+2.89%) | 5,567,350 |
25 Oct 2019 | CNY | 7.62 | 7.64 | 7.54 | 7.62 | 7.62 | 0.0 (0.0%) | 1,890,550 |
24 Oct 2019 | CNY | 7.62 | 7.65 | 7.46 | 7.62 | 7.62 | +0.1 (+1.33%) | 2,333,400 |
23 Oct 2019 | CNY | 7.5 | 7.69 | 7.49 | 7.52 | 7.52 | -0.01 (-0.13%) | 3,276,499 |