Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | CNY | 4.56 | 4.64 | 4.51 | 4.62 | 4.62 | 0.0 (0.0%) | 2,920,791 |
26 Nov 2019 | CNY | 4.61 | 4.65 | 4.56 | 4.62 | 4.62 | +0.05 (+1.09%) | 4,866,770 |
25 Nov 2019 | CNY | 4.48 | 4.6 | 4.47 | 4.57 | 4.57 | +0.09 (+2.01%) | 4,204,600 |
22 Nov 2019 | CNY | 4.52 | 4.57 | 4.45 | 4.48 | 4.48 | -0.03 (-0.67%) | 3,278,100 |
21 Nov 2019 | CNY | 4.52 | 4.53 | 4.48 | 4.51 | 4.51 | -0.01 (-0.22%) | 1,737,209 |
20 Nov 2019 | CNY | 4.59 | 4.61 | 4.51 | 4.52 | 4.52 | -0.08 (-1.74%) | 2,208,601 |
19 Nov 2019 | CNY | 4.43 | 4.6 | 4.42 | 4.6 | 4.6 | +0.17 (+3.84%) | 6,244,200 |
18 Nov 2019 | CNY | 4.42 | 4.45 | 4.38 | 4.43 | 4.43 | 0.0 (0.0%) | 1,635,469 |
15 Nov 2019 | CNY | 4.45 | 4.48 | 4.43 | 4.43 | 4.43 | -0.04 (-0.89%) | 1,825,600 |
14 Nov 2019 | CNY | 4.46 | 4.49 | 4.36 | 4.47 | 4.47 | -0.01 (-0.22%) | 2,822,500 |
13 Nov 2019 | CNY | 4.48 | 4.5 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 1,641,100 |
12 Nov 2019 | CNY | 4.49 | 4.49 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 2,197,298 |
11 Nov 2019 | CNY | 4.59 | 4.6 | 4.45 | 4.47 | 4.47 | -0.12 (-2.61%) | 3,354,400 |
8 Nov 2019 | CNY | 4.63 | 4.65 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 2,764,726 |
7 Nov 2019 | CNY | 4.6 | 4.65 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 2,202,587 |
6 Nov 2019 | CNY | 4.65 | 4.67 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 2,815,424 |
5 Nov 2019 | CNY | 4.7 | 4.72 | 4.64 | 4.66 | 4.66 | -0.05 (-1.06%) | 3,208,763 |
4 Nov 2019 | CNY | 4.77 | 4.81 | 4.67 | 4.71 | 4.71 | -0.06 (-1.26%) | 3,085,027 |
1 Nov 2019 | CNY | 4.75 | 4.83 | 4.67 | 4.77 | 4.77 | +0.02 (+0.42%) | 4,252,227 |
31 Oct 2019 | CNY | 4.84 | 4.86 | 4.74 | 4.75 | 4.75 | -0.08 (-1.66%) | 3,675,800 |
30 Oct 2019 | CNY | 4.88 | 4.88 | 4.81 | 4.83 | 4.83 | -0.08 (-1.63%) | 4,800,710 |
29 Oct 2019 | CNY | 5.06 | 5.06 | 4.91 | 4.91 | 4.91 | -0.16 (-3.16%) | 5,736,570 |
28 Oct 2019 | CNY | 4.96 | 5.19 | 4.94 | 5.07 | 5.07 | +0.16 (+3.26%) | 7,945,347 |
25 Oct 2019 | CNY | 4.9 | 4.93 | 4.83 | 4.91 | 4.91 | +0.03 (+0.61%) | 3,032,916 |
24 Oct 2019 | CNY | 4.91 | 4.95 | 4.87 | 4.88 | 4.88 | -0.05 (-1.01%) | 2,521,030 |
23 Oct 2019 | CNY | 4.96 | 4.97 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 2,922,231 |
22 Oct 2019 | CNY | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | +0.03 (+0.61%) | 3,451,561 |
21 Oct 2019 | CNY | 4.87 | 4.94 | 4.81 | 4.93 | 4.93 | +0.06 (+1.23%) | 3,751,733 |
18 Oct 2019 | CNY | 4.93 | 4.95 | 4.84 | 4.87 | 4.87 | -0.05 (-1.02%) | 5,530,890 |
17 Oct 2019 | CNY | 4.96 | 4.96 | 4.9 | 4.92 | 4.92 | -0.04 (-0.81%) | 4,483,700 |