Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 4.97 | 5.02 | 4.96 | 5 | 5 | 0.0 (0.0%) | 1,807,689 |
3 Dec 2019 | CNY | 4.9 | 5.02 | 4.87 | 5 | 5 | +0.09 (+1.83%) | 3,077,750 |
2 Dec 2019 | CNY | 4.9 | 4.93 | 4.88 | 4.91 | 4.91 | +0.02 (+0.41%) | 1,100,300 |
29 Nov 2019 | CNY | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | 0.0 (0.0%) | 975,730 |
28 Nov 2019 | CNY | 4.9 | 4.93 | 4.87 | 4.89 | 4.89 | -0.01 (-0.20%) | 840,400 |
27 Nov 2019 | CNY | 4.92 | 4.93 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 1,746,620 |
26 Nov 2019 | CNY | 4.93 | 4.96 | 4.9 | 4.94 | 4.94 | +0.01 (+0.20%) | 1,209,410 |
25 Nov 2019 | CNY | 4.96 | 4.96 | 4.86 | 4.93 | 4.93 | -0.02 (-0.40%) | 1,755,740 |
22 Nov 2019 | CNY | 5 | 5.02 | 4.93 | 4.95 | 4.95 | -0.07 (-1.39%) | 2,616,310 |
21 Nov 2019 | CNY | 4.89 | 5.03 | 4.89 | 5.02 | 5.02 | +0.11 (+2.24%) | 2,389,810 |
20 Nov 2019 | CNY | 4.95 | 4.99 | 4.9 | 4.91 | 4.91 | -0.07 (-1.41%) | 1,701,500 |
19 Nov 2019 | CNY | 4.92 | 4.98 | 4.89 | 4.98 | 4.98 | +0.07 (+1.43%) | 2,324,080 |
18 Nov 2019 | CNY | 4.9 | 4.93 | 4.85 | 4.91 | 4.91 | -0.01 (-0.20%) | 1,779,390 |
15 Nov 2019 | CNY | 4.92 | 4.96 | 4.91 | 4.92 | 4.92 | -0.05 (-1.01%) | 1,567,760 |
14 Nov 2019 | CNY | 4.91 | 4.98 | 4.91 | 4.97 | 4.97 | +0.04 (+0.81%) | 976,330 |
13 Nov 2019 | CNY | 4.96 | 5 | 4.91 | 4.93 | 4.93 | -0.06 (-1.20%) | 1,341,000 |
12 Nov 2019 | CNY | 4.99 | 4.99 | 4.9 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,790,750 |
11 Nov 2019 | CNY | 5.08 | 5.09 | 4.95 | 4.96 | 4.96 | -0.13 (-2.55%) | 3,883,400 |
8 Nov 2019 | CNY | 5.13 | 5.18 | 5.09 | 5.09 | 5.09 | -0.01 (-0.20%) | 2,283,200 |
7 Nov 2019 | CNY | 5.08 | 5.13 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,231,625 |
6 Nov 2019 | CNY | 5.19 | 5.23 | 5.06 | 5.09 | 5.09 | -0.1 (-1.93%) | 3,733,370 |
5 Nov 2019 | CNY | 5.23 | 5.26 | 5.17 | 5.19 | 5.19 | -0.03 (-0.57%) | 2,091,728 |
4 Nov 2019 | CNY | 5.26 | 5.31 | 5.22 | 5.22 | 5.22 | -0.03 (-0.57%) | 1,993,890 |
1 Nov 2019 | CNY | 5.15 | 5.27 | 5.15 | 5.25 | 5.25 | +0.06 (+1.16%) | 2,714,832 |
31 Oct 2019 | CNY | 5.19 | 5.23 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 2,601,922 |
30 Oct 2019 | CNY | 5.29 | 5.29 | 5.17 | 5.19 | 5.19 | -0.08 (-1.52%) | 3,872,399 |
29 Oct 2019 | CNY | 5.39 | 5.44 | 5.25 | 5.27 | 5.27 | -0.14 (-2.59%) | 3,765,200 |
28 Oct 2019 | CNY | 5.38 | 5.46 | 5.33 | 5.41 | 5.41 | +0.08 (+1.50%) | 5,382,552 |
25 Oct 2019 | CNY | 5.28 | 5.34 | 5.23 | 5.33 | 5.33 | +0.08 (+1.52%) | 3,038,589 |
24 Oct 2019 | CNY | 5.36 | 5.37 | 5.25 | 5.25 | 5.25 | -0.14 (-2.60%) | 4,021,387 |