Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 4.11 | 4.12 | 4 | 4.03 | 4.03 | -0.1 (-2.42%) | 8,559,833 |
25 Nov 2019 | CNY | 4.04 | 4.16 | 4.04 | 4.13 | 4.13 | +0.09 (+2.23%) | 14,462,318 |
22 Nov 2019 | CNY | 4.03 | 4.11 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 9,554,603 |
21 Nov 2019 | CNY | 4.01 | 4.13 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 7,888,052 |
20 Nov 2019 | CNY | 4.01 | 4.04 | 3.96 | 4.04 | 4.04 | +0.05 (+1.25%) | 6,057,953 |
19 Nov 2019 | CNY | 3.91 | 4.03 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 6,493,800 |
18 Nov 2019 | CNY | 3.9 | 3.99 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 3,190,000 |
15 Nov 2019 | CNY | 3.9 | 3.92 | 3.82 | 3.91 | 3.91 | +0.02 (+0.51%) | 3,318,083 |
14 Nov 2019 | CNY | 3.91 | 3.96 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 3,930,280 |
13 Nov 2019 | CNY | 3.92 | 3.94 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 3,889,352 |
12 Nov 2019 | CNY | 3.93 | 3.96 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 5,513,210 |
11 Nov 2019 | CNY | 4.05 | 4.05 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 9,093,905 |
8 Nov 2019 | CNY | 3.91 | 4.05 | 3.87 | 4 | 4 | +0.1 (+2.56%) | 12,311,260 |
7 Nov 2019 | CNY | 3.86 | 4.02 | 3.84 | 3.9 | 3.9 | +0.05 (+1.30%) | 13,546,600 |
6 Nov 2019 | CNY | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,123,500 |
5 Nov 2019 | CNY | 3.86 | 3.89 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 2,488,200 |
4 Nov 2019 | CNY | 3.81 | 3.86 | 3.8 | 3.85 | 3.85 | +0.03 (+0.79%) | 3,453,400 |
1 Nov 2019 | CNY | 3.82 | 3.83 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 1,836,955 |
31 Oct 2019 | CNY | 3.8 | 3.83 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 4,965,300 |
30 Oct 2019 | CNY | 3.82 | 3.86 | 3.76 | 3.8 | 3.8 | -0.09 (-2.31%) | 6,407,100 |
29 Oct 2019 | CNY | 3.82 | 4.07 | 3.78 | 3.89 | 3.89 | +0.06 (+1.57%) | 11,973,366 |
28 Oct 2019 | CNY | 3.82 | 3.86 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 5,934,000 |
25 Oct 2019 | CNY | 3.79 | 3.82 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 2,213,300 |
24 Oct 2019 | CNY | 3.84 | 3.84 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 6,295,867 |
23 Oct 2019 | CNY | 3.88 | 3.88 | 3.81 | 3.84 | 3.84 | -0.05 (-1.29%) | 3,424,000 |
22 Oct 2019 | CNY | 3.9 | 3.9 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 3,102,000 |
21 Oct 2019 | CNY | 3.85 | 3.92 | 3.7 | 3.91 | 3.91 | +0.07 (+1.82%) | 9,436,032 |
18 Oct 2019 | CNY | 3.82 | 3.92 | 3.82 | 3.84 | 3.84 | +0.04 (+1.05%) | 5,905,600 |
17 Oct 2019 | CNY | 3.8 | 3.82 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 4,416,901 |
16 Oct 2019 | CNY | 3.85 | 3.87 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 5,481,178 |