Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 3.4 | 3.4 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 3,790,522 |
25 Nov 2019 | CNY | 3.34 | 3.4 | 3.32 | 3.4 | 3.4 | +0.05 (+1.49%) | 4,235,825 |
22 Nov 2019 | CNY | 3.36 | 3.4 | 3.3 | 3.35 | 3.35 | -0.01 (-0.30%) | 5,931,613 |
21 Nov 2019 | CNY | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | +0.02 (+0.60%) | 3,248,306 |
20 Nov 2019 | CNY | 3.4 | 3.4 | 3.33 | 3.34 | 3.34 | -0.06 (-1.76%) | 4,474,447 |
19 Nov 2019 | CNY | 3.35 | 3.4 | 3.33 | 3.4 | 3.4 | +0.05 (+1.49%) | 4,944,182 |
18 Nov 2019 | CNY | 3.28 | 3.36 | 3.27 | 3.35 | 3.35 | +0.06 (+1.82%) | 4,191,876 |
15 Nov 2019 | CNY | 3.28 | 3.33 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 3,727,890 |
14 Nov 2019 | CNY | 3.3 | 3.32 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 3,191,501 |
13 Nov 2019 | CNY | 3.32 | 3.33 | 3.28 | 3.3 | 3.3 | -0.04 (-1.20%) | 3,434,306 |
12 Nov 2019 | CNY | 3.3 | 3.34 | 3.29 | 3.34 | 3.34 | +0.02 (+0.60%) | 3,622,320 |
11 Nov 2019 | CNY | 3.37 | 3.37 | 3.29 | 3.32 | 3.32 | -0.07 (-2.06%) | 6,230,445 |
8 Nov 2019 | CNY | 3.36 | 3.45 | 3.36 | 3.39 | 3.39 | +0.03 (+0.89%) | 6,583,166 |
7 Nov 2019 | CNY | 3.35 | 3.37 | 3.31 | 3.36 | 3.36 | +0.01 (+0.30%) | 4,067,587 |
6 Nov 2019 | CNY | 3.39 | 3.44 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 5,827,628 |
5 Nov 2019 | CNY | 3.43 | 3.43 | 3.34 | 3.38 | 3.38 | -0.06 (-1.74%) | 7,869,493 |
4 Nov 2019 | CNY | 3.47 | 3.47 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 5,372,146 |
1 Nov 2019 | CNY | 3.42 | 3.46 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 5,282,994 |
31 Oct 2019 | CNY | 3.45 | 3.48 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 5,382,157 |
30 Oct 2019 | CNY | 3.51 | 3.53 | 3.44 | 3.45 | 3.45 | -0.08 (-2.27%) | 8,955,657 |
29 Oct 2019 | CNY | 3.61 | 3.61 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 10,645,097 |
28 Oct 2019 | CNY | 3.53 | 3.61 | 3.52 | 3.6 | 3.6 | +0.06 (+1.69%) | 11,489,746 |
25 Oct 2019 | CNY | 3.53 | 3.55 | 3.46 | 3.54 | 3.54 | +0.02 (+0.57%) | 9,241,778 |
24 Oct 2019 | CNY | 3.5 | 3.53 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 6,759,218 |
23 Oct 2019 | CNY | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | -0.05 (-1.40%) | 8,128,322 |
22 Oct 2019 | CNY | 3.55 | 3.58 | 3.49 | 3.56 | 3.56 | 0.0 (0.0%) | 9,383,767 |
21 Oct 2019 | CNY | 3.58 | 3.58 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 8,345,423 |
18 Oct 2019 | CNY | 3.68 | 3.72 | 3.53 | 3.56 | 3.56 | -0.16 (-4.30%) | 19,119,155 |
17 Oct 2019 | CNY | 3.65 | 3.75 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 18,037,212 |
16 Oct 2019 | CNY | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | 0.0 (0.0%) | 10,524,815 |