Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 3,616,400 |
25 Nov 2019 | CNY | 3 | 3.06 | 2.98 | 3.05 | 3.05 | +0.06 (+2.01%) | 6,097,521 |
22 Nov 2019 | CNY | 2.98 | 3.01 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 3,377,739 |
21 Nov 2019 | CNY | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 2,046,470 |
20 Nov 2019 | CNY | 2.98 | 3 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 3,997,700 |
19 Nov 2019 | CNY | 2.95 | 3 | 2.95 | 3 | 3 | +0.04 (+1.35%) | 3,575,888 |
18 Nov 2019 | CNY | 2.96 | 2.97 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 3,153,826 |
15 Nov 2019 | CNY | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 3,712,922 |
14 Nov 2019 | CNY | 3 | 3.01 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 2,261,500 |
13 Nov 2019 | CNY | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 3,190,529 |
12 Nov 2019 | CNY | 2.99 | 3.03 | 2.96 | 3.02 | 3.02 | +0.04 (+1.34%) | 3,606,280 |
11 Nov 2019 | CNY | 3.08 | 3.09 | 2.98 | 2.98 | 2.98 | -0.12 (-3.87%) | 7,078,950 |
8 Nov 2019 | CNY | 3.12 | 3.13 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 4,592,306 |
7 Nov 2019 | CNY | 3.11 | 3.14 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 4,587,767 |
6 Nov 2019 | CNY | 3.1 | 3.2 | 3.07 | 3.14 | 3.14 | +0.03 (+0.96%) | 11,102,652 |
5 Nov 2019 | CNY | 3.11 | 3.14 | 3.06 | 3.11 | 3.11 | +0.01 (+0.32%) | 5,751,270 |
4 Nov 2019 | CNY | 3.12 | 3.14 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 4,733,962 |
1 Nov 2019 | CNY | 3.11 | 3.13 | 3.07 | 3.12 | 3.12 | +0.01 (+0.32%) | 5,265,189 |
31 Oct 2019 | CNY | 3.16 | 3.17 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 5,950,780 |
30 Oct 2019 | CNY | 3.19 | 3.2 | 3.12 | 3.15 | 3.15 | -0.08 (-2.48%) | 9,441,700 |
29 Oct 2019 | CNY | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 5,030,444 |
28 Oct 2019 | CNY | 3.22 | 3.28 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 6,845,480 |
25 Oct 2019 | CNY | 3.19 | 3.23 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 5,760,079 |
24 Oct 2019 | CNY | 3.16 | 3.2 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 5,006,143 |
23 Oct 2019 | CNY | 3.18 | 3.2 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 6,389,924 |
22 Oct 2019 | CNY | 3.22 | 3.22 | 3.15 | 3.2 | 3.2 | -0.01 (-0.31%) | 9,700,815 |
21 Oct 2019 | CNY | 3.22 | 3.24 | 3.18 | 3.21 | 3.21 | -0.01 (-0.31%) | 4,147,241 |
18 Oct 2019 | CNY | 3.3 | 3.34 | 3.22 | 3.22 | 3.22 | -0.06 (-1.83%) | 5,878,857 |
17 Oct 2019 | CNY | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -0.06 (-1.80%) | 4,027,030 |
16 Oct 2019 | CNY | 3.37 | 3.44 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 6,974,360 |