Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 8.5286 | 8.5571 | 8.1714 | 8.35 | 8.35 | -0.271 (-3.15%) | 1,415,330 |
25 Nov 2019 | CNY | 8.4429 | 8.8929 | 8.3429 | 8.6214 | 8.6214 | +0.178 (+2.11%) | 4,108,252 |
22 Nov 2019 | CNY | 8.4786 | 8.4929 | 8.3643 | 8.4429 | 8.4429 | -0.057 (-0.67%) | 1,498,011 |
21 Nov 2019 | CNY | 8.2143 | 8.5 | 8.1071 | 8.5 | 8.5 | +0.293 (+3.57%) | 2,103,780 |
20 Nov 2019 | CNY | 8.3214 | 8.3214 | 8.1571 | 8.2071 | 8.2071 | -0.114 (-1.37%) | 686,910 |
19 Nov 2019 | CNY | 8.1143 | 8.3429 | 8.1143 | 8.3214 | 8.3214 | +0.164 (+2.01%) | 876,610 |
18 Nov 2019 | CNY | 8.3571 | 8.3571 | 8.0929 | 8.1571 | 8.1571 | +0.107 (+1.33%) | 671,020 |
15 Nov 2019 | CNY | 8.45 | 8.45 | 8.05 | 8.05 | 8.05 | -0.271 (-3.26%) | 943,447 |
14 Nov 2019 | CNY | 8.3357 | 8.3786 | 8.2857 | 8.3214 | 8.3214 | -0.014 (-0.17%) | 533,540 |
13 Nov 2019 | CNY | 8.3429 | 8.4214 | 8.3143 | 8.3357 | 8.3357 | -0.007 (-0.09%) | 364,756 |
12 Nov 2019 | CNY | 8.2643 | 8.3929 | 8.2286 | 8.3429 | 8.3429 | +0.121 (+1.48%) | 649,320 |
11 Nov 2019 | CNY | 8.5 | 8.5071 | 8.2214 | 8.2214 | 8.2214 | -0.3 (-3.52%) | 1,085,420 |
8 Nov 2019 | CNY | 8.5929 | 8.65 | 8.5214 | 8.5214 | 8.5214 | -0.071 (-0.83%) | 850,560 |
7 Nov 2019 | CNY | 8.4643 | 8.6143 | 8.4643 | 8.5929 | 8.5929 | +0.1 (+1.18%) | 785,540 |
6 Nov 2019 | CNY | 8.4429 | 8.6 | 8.4429 | 8.4929 | 8.4929 | -0.036 (-0.42%) | 786,590 |
5 Nov 2019 | CNY | 8.4571 | 8.55 | 8.4357 | 8.5286 | 8.5286 | +0.021 (+0.25%) | 803,184 |
4 Nov 2019 | CNY | 8.5429 | 8.6286 | 8.4786 | 8.5071 | 8.5071 | -0.086 (-1.00%) | 1,233,072 |
1 Nov 2019 | CNY | 8.4643 | 8.6071 | 8.3643 | 8.5929 | 8.5929 | +0.086 (+1.01%) | 1,175,843 |
31 Oct 2019 | CNY | 8.7214 | 8.75 | 8.4714 | 8.5071 | 8.5071 | -0.172 (-1.98%) | 1,985,832 |
30 Oct 2019 | CNY | 8.9929 | 8.9929 | 8.6071 | 8.6786 | 8.6786 | -0.364 (-4.03%) | 3,265,092 |
29 Oct 2019 | CNY | 9.1429 | 9.8429 | 9.0429 | 9.0429 | 9.0429 | -0.136 (-1.48%) | 4,265,343 |
28 Oct 2019 | CNY | 9.0429 | 9.1786 | 8.9214 | 9.1786 | 9.1786 | +0.114 (+1.26%) | 3,071,143 |
25 Oct 2019 | CNY | 9.0857 | 9.2643 | 8.9857 | 9.0643 | 9.0643 | -0.057 (-0.63%) | 2,324,551 |
24 Oct 2019 | CNY | 8.9071 | 9.1643 | 8.9071 | 9.1214 | 9.1214 | +0.15 (+1.67%) | 2,393,217 |
23 Oct 2019 | CNY | 8.9643 | 9.0714 | 8.8786 | 8.9714 | 8.9714 | +0.007 (+0.08%) | 1,233,412 |
22 Oct 2019 | CNY | 8.8714 | 8.9714 | 8.7857 | 8.9643 | 8.9643 | +0.136 (+1.54%) | 977,963 |
21 Oct 2019 | CNY | 8.85 | 8.8714 | 8.7714 | 8.8286 | 8.8286 | +0.043 (+0.49%) | 845,157 |
18 Oct 2019 | CNY | 8.9786 | 9.0143 | 8.7714 | 8.7857 | 8.7857 | -0.207 (-2.30%) | 1,463,576 |
17 Oct 2019 | CNY | 9.0143 | 9.0857 | 8.8571 | 8.9929 | 8.9929 | +0.086 (+0.96%) | 1,440,810 |
16 Oct 2019 | CNY | 8.9286 | 9.0786 | 8.9 | 8.9071 | 8.9071 | -0.029 (-0.32%) | 1,035,489 |