Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 6.18 | 6.2 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 4,531,152 |
3 Dec 2019 | CNY | 6.15 | 6.18 | 6.11 | 6.18 | 6.18 | +0.05 (+0.82%) | 4,302,908 |
2 Dec 2019 | CNY | 6.16 | 6.19 | 6.12 | 6.13 | 6.13 | -0.03 (-0.49%) | 3,315,600 |
29 Nov 2019 | CNY | 6.15 | 6.17 | 6.12 | 6.16 | 6.16 | +0.01 (+0.16%) | 3,269,117 |
28 Nov 2019 | CNY | 6.23 | 6.23 | 6.13 | 6.15 | 6.15 | -0.06 (-0.97%) | 6,631,438 |
27 Nov 2019 | CNY | 6.24 | 6.26 | 6.18 | 6.21 | 6.21 | -0.06 (-0.96%) | 7,151,361 |
26 Nov 2019 | CNY | 6.36 | 6.36 | 6.25 | 6.27 | 6.27 | -0.13 (-2.03%) | 11,921,527 |
25 Nov 2019 | CNY | 6.22 | 6.44 | 6.22 | 6.4 | 6.4 | +0.2 (+3.23%) | 26,448,279 |
22 Nov 2019 | CNY | 6.16 | 6.26 | 6.12 | 6.2 | 6.2 | +0.03 (+0.49%) | 8,151,926 |
21 Nov 2019 | CNY | 6.08 | 6.2 | 6.07 | 6.17 | 6.17 | +0.04 (+0.65%) | 5,381,383 |
20 Nov 2019 | CNY | 6.11 | 6.21 | 6.09 | 6.13 | 6.13 | +0.01 (+0.16%) | 5,360,603 |
19 Nov 2019 | CNY | 6.05 | 6.12 | 6.05 | 6.12 | 6.12 | +0.05 (+0.82%) | 3,805,749 |
18 Nov 2019 | CNY | 6.05 | 6.09 | 5.97 | 6.07 | 6.07 | +0.01 (+0.17%) | 3,489,405 |
15 Nov 2019 | CNY | 6.08 | 6.12 | 6.05 | 6.06 | 6.06 | -0.03 (-0.49%) | 3,852,459 |
14 Nov 2019 | CNY | 6.08 | 6.1 | 6.07 | 6.09 | 6.09 | -0.01 (-0.16%) | 2,653,902 |
13 Nov 2019 | CNY | 6.08 | 6.12 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 2,307,954 |
12 Nov 2019 | CNY | 6.06 | 6.12 | 6.05 | 6.1 | 6.1 | +0.03 (+0.49%) | 3,707,046 |
11 Nov 2019 | CNY | 6.15 | 6.16 | 6.06 | 6.07 | 6.07 | -0.11 (-1.78%) | 7,122,732 |
8 Nov 2019 | CNY | 6.25 | 6.25 | 6.15 | 6.18 | 6.18 | -0.04 (-0.64%) | 5,395,766 |
7 Nov 2019 | CNY | 6.24 | 6.26 | 6.21 | 6.22 | 6.22 | -0.01 (-0.16%) | 3,053,607 |
6 Nov 2019 | CNY | 6.23 | 6.28 | 6.2 | 6.23 | 6.23 | +0.01 (+0.16%) | 4,797,000 |
5 Nov 2019 | CNY | 6.16 | 6.26 | 6.13 | 6.22 | 6.22 | +0.06 (+0.97%) | 6,122,045 |
4 Nov 2019 | CNY | 6.25 | 6.26 | 6.1 | 6.16 | 6.16 | -0.09 (-1.44%) | 11,828,905 |
1 Nov 2019 | CNY | 6.21 | 6.26 | 6.18 | 6.25 | 6.25 | +0.04 (+0.64%) | 5,452,211 |
31 Oct 2019 | CNY | 6.27 | 6.3 | 6.21 | 6.21 | 6.21 | -0.06 (-0.96%) | 4,960,782 |
30 Oct 2019 | CNY | 6.36 | 6.36 | 6.26 | 6.27 | 6.27 | -0.09 (-1.42%) | 8,759,056 |
29 Oct 2019 | CNY | 6.46 | 6.47 | 6.36 | 6.36 | 6.36 | -0.11 (-1.70%) | 5,872,974 |
28 Oct 2019 | CNY | 6.42 | 6.47 | 6.4 | 6.47 | 6.47 | +0.04 (+0.62%) | 4,386,370 |
25 Oct 2019 | CNY | 6.41 | 6.44 | 6.37 | 6.43 | 6.43 | +0.02 (+0.31%) | 3,888,329 |
24 Oct 2019 | CNY | 6.42 | 6.43 | 6.36 | 6.41 | 6.41 | 0.0 (0.0%) | 3,349,730 |