Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | CNY | 2.91 | 2.96 | 2.87 | 2.91 | 2.91 | -0.01 (-0.34%) | 4,023,571 |
21 Nov 2019 | CNY | 2.88 | 2.93 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 3,621,200 |
20 Nov 2019 | CNY | 2.91 | 2.93 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 3,422,900 |
19 Nov 2019 | CNY | 2.85 | 2.91 | 2.84 | 2.91 | 2.91 | +0.07 (+2.46%) | 4,314,501 |
18 Nov 2019 | CNY | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 3,000,949 |
15 Nov 2019 | CNY | 2.88 | 2.9 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 3,592,831 |
14 Nov 2019 | CNY | 2.89 | 2.92 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 2,575,801 |
13 Nov 2019 | CNY | 2.93 | 2.93 | 2.88 | 2.89 | 2.89 | -0.05 (-1.70%) | 3,080,612 |
12 Nov 2019 | CNY | 2.9 | 2.94 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 2,510,008 |
11 Nov 2019 | CNY | 2.99 | 3.01 | 2.88 | 2.9 | 2.9 | -0.09 (-3.01%) | 4,831,100 |
8 Nov 2019 | CNY | 3.01 | 3.04 | 2.99 | 2.99 | 2.99 | -0.02 (-0.66%) | 2,851,200 |
7 Nov 2019 | CNY | 3.03 | 3.04 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 3,564,146 |
6 Nov 2019 | CNY | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | -0.06 (-1.94%) | 4,674,300 |
5 Nov 2019 | CNY | 3.08 | 3.15 | 3.06 | 3.09 | 3.09 | +0.02 (+0.65%) | 4,679,645 |
4 Nov 2019 | CNY | 3.1 | 3.1 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 3,501,000 |
1 Nov 2019 | CNY | 3.07 | 3.1 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 2,540,974 |
31 Oct 2019 | CNY | 3.15 | 3.16 | 3.06 | 3.06 | 3.06 | -0.1 (-3.16%) | 5,506,699 |
30 Oct 2019 | CNY | 3.13 | 3.18 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 5,042,925 |
29 Oct 2019 | CNY | 3.18 | 3.35 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 9,653,471 |
28 Oct 2019 | CNY | 3.13 | 3.19 | 3.11 | 3.18 | 3.18 | +0.06 (+1.92%) | 5,441,322 |
25 Oct 2019 | CNY | 3.08 | 3.14 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 4,012,865 |
24 Oct 2019 | CNY | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 4,180,246 |
23 Oct 2019 | CNY | 3.15 | 3.16 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 4,339,747 |
22 Oct 2019 | CNY | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 3,725,595 |
21 Oct 2019 | CNY | 3.11 | 3.15 | 3.06 | 3.13 | 3.13 | -0.01 (-0.32%) | 4,249,602 |
18 Oct 2019 | CNY | 3.25 | 3.27 | 3.13 | 3.14 | 3.14 | -0.12 (-3.68%) | 9,547,135 |
17 Oct 2019 | CNY | 3.3 | 3.3 | 3.22 | 3.26 | 3.26 | -0.03 (-0.91%) | 7,203,900 |
16 Oct 2019 | CNY | 3.33 | 3.4 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 8,324,132 |
15 Oct 2019 | CNY | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 5,400,735 |
14 Oct 2019 | CNY | 3.36 | 3.36 | 3.3 | 3.35 | 3.35 | +0.03 (+0.90%) | 9,581,691 |