Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 3,816,259 |
3 Dec 2019 | CNY | 2.63 | 2.68 | 2.63 | 2.68 | 2.68 | +0.01 (+0.37%) | 4,660,350 |
2 Dec 2019 | CNY | 2.67 | 2.69 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 3,863,639 |
29 Nov 2019 | CNY | 2.66 | 2.69 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 3,307,239 |
28 Nov 2019 | CNY | 2.71 | 2.71 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 2,644,450 |
27 Nov 2019 | CNY | 2.67 | 2.71 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 2,606,300 |
26 Nov 2019 | CNY | 2.75 | 2.75 | 2.67 | 2.69 | 2.69 | -0.04 (-1.47%) | 4,549,205 |
25 Nov 2019 | CNY | 2.76 | 2.77 | 2.7 | 2.73 | 2.73 | -0.04 (-1.44%) | 5,477,502 |
22 Nov 2019 | CNY | 2.88 | 2.9 | 2.75 | 2.77 | 2.77 | -0.08 (-2.81%) | 11,140,504 |
21 Nov 2019 | CNY | 2.75 | 2.87 | 2.73 | 2.85 | 2.85 | +0.05 (+1.79%) | 10,341,608 |
20 Nov 2019 | CNY | 2.78 | 2.81 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 5,292,000 |
19 Nov 2019 | CNY | 2.7 | 2.8 | 2.67 | 2.77 | 2.77 | +0.08 (+2.97%) | 7,778,743 |
18 Nov 2019 | CNY | 2.66 | 2.71 | 2.65 | 2.69 | 2.69 | +0.03 (+1.13%) | 2,908,808 |
15 Nov 2019 | CNY | 2.7 | 2.71 | 2.65 | 2.66 | 2.66 | -0.05 (-1.85%) | 3,599,400 |
14 Nov 2019 | CNY | 2.71 | 2.71 | 2.67 | 2.71 | 2.71 | 0.0 (0.0%) | 3,052,800 |
13 Nov 2019 | CNY | 2.76 | 2.77 | 2.69 | 2.71 | 2.71 | -0.05 (-1.81%) | 4,133,624 |
12 Nov 2019 | CNY | 2.79 | 2.87 | 2.67 | 2.76 | 2.76 | -0.03 (-1.08%) | 7,276,040 |
11 Nov 2019 | CNY | 2.78 | 2.93 | 2.71 | 2.79 | 2.79 | +0.02 (+0.72%) | 11,276,752 |
8 Nov 2019 | CNY | 2.78 | 2.8 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 3,817,512 |
7 Nov 2019 | CNY | 2.75 | 2.82 | 2.74 | 2.79 | 2.79 | +0.04 (+1.45%) | 3,425,717 |
6 Nov 2019 | CNY | 2.8 | 2.81 | 2.74 | 2.75 | 2.75 | -0.06 (-2.14%) | 3,600,200 |
5 Nov 2019 | CNY | 2.85 | 2.85 | 2.79 | 2.81 | 2.81 | -0.04 (-1.40%) | 3,111,000 |
4 Nov 2019 | CNY | 2.84 | 2.87 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 2,336,413 |
1 Nov 2019 | CNY | 2.79 | 2.83 | 2.77 | 2.83 | 2.83 | +0.04 (+1.43%) | 2,490,560 |
31 Oct 2019 | CNY | 2.83 | 2.85 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 4,010,811 |
30 Oct 2019 | CNY | 2.87 | 2.89 | 2.82 | 2.83 | 2.83 | -0.07 (-2.41%) | 6,701,400 |
29 Oct 2019 | CNY | 2.95 | 2.95 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 5,894,900 |
28 Oct 2019 | CNY | 2.9 | 2.96 | 2.88 | 2.95 | 2.95 | +0.03 (+1.03%) | 8,680,004 |
25 Oct 2019 | CNY | 2.9 | 2.99 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 5,567,500 |
24 Oct 2019 | CNY | 2.88 | 2.92 | 2.86 | 2.91 | 2.91 | +0.01 (+0.34%) | 6,072,004 |