Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 1.79 | 1.88 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 5,412,000 |
2 Dec 2019 | CNY | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,624,800 |
29 Nov 2019 | CNY | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 1,663,422 |
28 Nov 2019 | CNY | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 2,708,700 |
27 Nov 2019 | CNY | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 1,772,500 |
26 Nov 2019 | CNY | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,652,299 |
25 Nov 2019 | CNY | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 2,714,045 |
22 Nov 2019 | CNY | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 3,918,700 |
21 Nov 2019 | CNY | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,901,600 |
20 Nov 2019 | CNY | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,387,100 |
19 Nov 2019 | CNY | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 2,010,826 |
18 Nov 2019 | CNY | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 1,470,600 |
15 Nov 2019 | CNY | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 3,297,522 |
14 Nov 2019 | CNY | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,559,743 |
13 Nov 2019 | CNY | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 2,790,800 |
12 Nov 2019 | CNY | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,821,600 |
11 Nov 2019 | CNY | 1.71 | 1.73 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 4,308,500 |
8 Nov 2019 | CNY | 1.7 | 1.72 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,433,600 |
7 Nov 2019 | CNY | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 4,515,400 |
6 Nov 2019 | CNY | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 7,042,485 |
5 Nov 2019 | CNY | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 4,857,513 |
4 Nov 2019 | CNY | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 3,110,124 |
1 Nov 2019 | CNY | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | -0.01 (-0.56%) | 4,436,029 |
31 Oct 2019 | CNY | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 4,361,307 |
30 Oct 2019 | CNY | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 4,554,500 |
29 Oct 2019 | CNY | 1.78 | 1.8 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 4,497,200 |
28 Oct 2019 | CNY | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 4,148,553 |
25 Oct 2019 | CNY | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 4,410,256 |
24 Oct 2019 | CNY | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -0.02 (-1.13%) | 7,041,756 |
23 Oct 2019 | CNY | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 3,748,331 |