Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 4.76 | 4.84 | 4.7 | 4.84 | 4.84 | +0.07 (+1.47%) | 2,309,127 |
2 Dec 2019 | CNY | 4.75 | 4.77 | 4.68 | 4.77 | 4.77 | +0.03 (+0.63%) | 1,807,049 |
29 Nov 2019 | CNY | 4.74 | 4.77 | 4.66 | 4.74 | 4.74 | 0.0 (0.0%) | 2,133,368 |
28 Nov 2019 | CNY | 4.78 | 4.86 | 4.74 | 4.74 | 4.74 | -0.06 (-1.25%) | 2,190,004 |
27 Nov 2019 | CNY | 4.84 | 4.88 | 4.75 | 4.8 | 4.8 | -0.07 (-1.44%) | 3,505,750 |
26 Nov 2019 | CNY | 4.9 | 4.99 | 4.87 | 4.87 | 4.87 | -0.08 (-1.62%) | 4,660,104 |
25 Nov 2019 | CNY | 5 | 5.1 | 4.85 | 4.95 | 4.95 | -0.18 (-3.51%) | 10,790,068 |
22 Nov 2019 | CNY | 4.82 | 5.32 | 4.82 | 5.13 | 5.13 | +0.29 (+5.99%) | 15,054,602 |
21 Nov 2019 | CNY | 4.86 | 4.9 | 4.75 | 4.84 | 4.84 | -0.09 (-1.83%) | 3,204,648 |
20 Nov 2019 | CNY | 4.89 | 4.98 | 4.86 | 4.93 | 4.93 | -0.08 (-1.60%) | 6,481,543 |
19 Nov 2019 | CNY | 5.4 | 5.4 | 5.01 | 5.01 | 5.01 | -0.07 (-1.38%) | 10,331,970 |
18 Nov 2019 | CNY | 4.61 | 5.08 | 4.56 | 5.08 | 5.08 | +0.46 (+9.96%) | 3,525,208 |
15 Nov 2019 | CNY | 4.79 | 4.79 | 4.62 | 4.62 | 4.62 | -0.16 (-3.35%) | 1,397,459 |
14 Nov 2019 | CNY | 4.73 | 4.78 | 4.69 | 4.78 | 4.78 | +0.05 (+1.06%) | 820,468 |
13 Nov 2019 | CNY | 4.73 | 4.75 | 4.64 | 4.73 | 4.73 | -0.01 (-0.21%) | 860,080 |
12 Nov 2019 | CNY | 4.7 | 4.76 | 4.68 | 4.74 | 4.74 | +0.02 (+0.42%) | 952,366 |
11 Nov 2019 | CNY | 4.91 | 4.91 | 4.64 | 4.72 | 4.72 | -0.19 (-3.87%) | 1,961,620 |
8 Nov 2019 | CNY | 4.94 | 4.98 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 1,364,449 |
7 Nov 2019 | CNY | 4.93 | 4.96 | 4.88 | 4.9 | 4.9 | -0.04 (-0.81%) | 1,642,550 |
6 Nov 2019 | CNY | 5.08 | 5.08 | 4.9 | 4.94 | 4.94 | -0.09 (-1.79%) | 1,394,750 |
5 Nov 2019 | CNY | 5.1 | 5.1 | 5 | 5.03 | 5.03 | -0.05 (-0.98%) | 767,243 |
4 Nov 2019 | CNY | 5.07 | 5.12 | 5.01 | 5.08 | 5.08 | +0.03 (+0.59%) | 1,143,540 |
1 Nov 2019 | CNY | 4.97 | 5.09 | 4.96 | 5.05 | 5.05 | +0.07 (+1.41%) | 1,275,910 |
31 Oct 2019 | CNY | 5.03 | 5.07 | 4.98 | 4.98 | 4.98 | -0.05 (-0.99%) | 1,034,930 |
30 Oct 2019 | CNY | 5.15 | 5.15 | 5.03 | 5.03 | 5.03 | -0.09 (-1.76%) | 1,412,270 |
29 Oct 2019 | CNY | 5.22 | 5.22 | 5.12 | 5.12 | 5.12 | -0.11 (-2.10%) | 1,432,712 |
28 Oct 2019 | CNY | 5.12 | 5.23 | 5.11 | 5.23 | 5.23 | +0.08 (+1.55%) | 1,866,181 |
25 Oct 2019 | CNY | 5.13 | 5.15 | 5.04 | 5.15 | 5.15 | +0.05 (+0.98%) | 1,476,832 |
24 Oct 2019 | CNY | 5.09 | 5.14 | 5.07 | 5.1 | 5.1 | -0.01 (-0.20%) | 800,989 |
23 Oct 2019 | CNY | 5.11 | 5.15 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 1,154,970 |