Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 4.05 | 4.08 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 2,126,111 |
2 Dec 2019 | CNY | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 1,782,365 |
29 Nov 2019 | CNY | 4.06 | 4.07 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 2,221,752 |
28 Nov 2019 | CNY | 4.09 | 4.11 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 1,878,979 |
27 Nov 2019 | CNY | 4.09 | 4.1 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 2,395,500 |
26 Nov 2019 | CNY | 4.1 | 4.13 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 1,975,100 |
25 Nov 2019 | CNY | 4.08 | 4.11 | 4.04 | 4.11 | 4.11 | +0.04 (+0.98%) | 2,601,230 |
22 Nov 2019 | CNY | 4.1 | 4.12 | 4.06 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,840,696 |
21 Nov 2019 | CNY | 4.1 | 4.1 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 1,349,350 |
20 Nov 2019 | CNY | 4.13 | 4.14 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 1,459,600 |
19 Nov 2019 | CNY | 4.08 | 4.13 | 4.08 | 4.13 | 4.13 | +0.05 (+1.23%) | 2,097,400 |
18 Nov 2019 | CNY | 4.02 | 4.1 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 1,732,412 |
15 Nov 2019 | CNY | 4.09 | 4.11 | 4.05 | 4.05 | 4.05 | -0.06 (-1.46%) | 1,633,311 |
14 Nov 2019 | CNY | 4.09 | 4.12 | 4.07 | 4.11 | 4.11 | +0.04 (+0.98%) | 1,354,250 |
13 Nov 2019 | CNY | 4.09 | 4.1 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,330,550 |
12 Nov 2019 | CNY | 4.07 | 4.09 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 1,668,252 |
11 Nov 2019 | CNY | 4.16 | 4.16 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 2,982,450 |
8 Nov 2019 | CNY | 4.17 | 4.2 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 1,669,600 |
7 Nov 2019 | CNY | 4.13 | 4.18 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,760,950 |
6 Nov 2019 | CNY | 4.2 | 4.21 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 1,731,000 |
5 Nov 2019 | CNY | 4.21 | 4.22 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 2,486,539 |
4 Nov 2019 | CNY | 4.2 | 4.22 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 2,160,739 |
1 Nov 2019 | CNY | 4.16 | 4.19 | 4.1 | 4.18 | 4.18 | +0.02 (+0.48%) | 2,226,355 |
31 Oct 2019 | CNY | 4.15 | 4.22 | 4.14 | 4.16 | 4.16 | +0.03 (+0.73%) | 3,106,200 |
30 Oct 2019 | CNY | 4.19 | 4.21 | 4.12 | 4.13 | 4.13 | -0.08 (-1.90%) | 3,431,185 |
29 Oct 2019 | CNY | 4.31 | 4.31 | 4.2 | 4.21 | 4.21 | -0.1 (-2.32%) | 3,469,090 |
28 Oct 2019 | CNY | 4.28 | 4.37 | 4.28 | 4.31 | 4.31 | +0.05 (+1.17%) | 6,832,211 |
24 Oct 2019 | CNY | 4.29 | 4.31 | 4.24 | 4.26 | 4.26 | -0.04 (-0.93%) | 2,920,909 |
23 Oct 2019 | CNY | 4.28 | 4.31 | 4.27 | 4.3 | 4.3 | 0.0 (0.0%) | 2,682,315 |
22 Oct 2019 | CNY | 4.25 | 4.31 | 4.23 | 4.3 | 4.3 | +0.04 (+0.94%) | 3,329,453 |