Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | CNY | 4.15 | 4.19 | 4.13 | 4.13 | 4.13 | -0.04 (-0.96%) | 2,040,901 |
29 Nov 2019 | CNY | 4.22 | 4.22 | 4.13 | 4.17 | 4.17 | -0.05 (-1.18%) | 2,503,033 |
28 Nov 2019 | CNY | 4.23 | 4.24 | 4.12 | 4.22 | 4.22 | -0.03 (-0.71%) | 4,502,332 |
27 Nov 2019 | CNY | 4.26 | 4.3 | 4.18 | 4.25 | 4.25 | -0.06 (-1.39%) | 5,180,514 |
26 Nov 2019 | CNY | 4.19 | 4.36 | 4.09 | 4.31 | 4.31 | +0.13 (+3.11%) | 9,470,219 |
25 Nov 2019 | CNY | 4.03 | 4.24 | 4.03 | 4.18 | 4.18 | +0.1 (+2.45%) | 6,676,165 |
22 Nov 2019 | CNY | 4.06 | 4.12 | 3.98 | 4.08 | 4.08 | +0.02 (+0.49%) | 3,574,956 |
21 Nov 2019 | CNY | 3.98 | 4.07 | 3.91 | 4.06 | 4.06 | +0.08 (+2.01%) | 3,412,265 |
20 Nov 2019 | CNY | 3.96 | 4.09 | 3.93 | 3.98 | 3.98 | +0.02 (+0.51%) | 2,660,003 |
19 Nov 2019 | CNY | 4 | 4.04 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,004,512 |
18 Nov 2019 | CNY | 3.91 | 3.99 | 3.84 | 3.98 | 3.98 | +0.07 (+1.79%) | 1,957,266 |
15 Nov 2019 | CNY | 3.93 | 4.04 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 4,277,752 |
14 Nov 2019 | CNY | 3.92 | 3.99 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 2,428,666 |
13 Nov 2019 | CNY | 4.04 | 4.05 | 3.95 | 3.96 | 3.96 | -0.1 (-2.46%) | 3,636,799 |
12 Nov 2019 | CNY | 3.84 | 4.06 | 3.81 | 4.06 | 4.06 | +0.22 (+5.73%) | 8,058,808 |
11 Nov 2019 | CNY | 3.84 | 3.9 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 2,702,577 |
8 Nov 2019 | CNY | 3.92 | 3.95 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 4,241,043 |
7 Nov 2019 | CNY | 3.85 | 3.93 | 3.84 | 3.93 | 3.93 | +0.08 (+2.08%) | 3,842,231 |
6 Nov 2019 | CNY | 3.72 | 3.85 | 3.69 | 3.85 | 3.85 | +0.13 (+3.49%) | 3,844,383 |
5 Nov 2019 | CNY | 3.72 | 3.75 | 3.66 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,533,800 |
4 Nov 2019 | CNY | 3.78 | 3.79 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 1,714,483 |
1 Nov 2019 | CNY | 3.83 | 3.84 | 3.71 | 3.77 | 3.77 | -0.05 (-1.31%) | 2,302,700 |
31 Oct 2019 | CNY | 3.75 | 3.83 | 3.75 | 3.82 | 3.82 | +0.06 (+1.60%) | 2,196,600 |
30 Oct 2019 | CNY | 3.74 | 3.81 | 3.73 | 3.76 | 3.76 | -0.05 (-1.31%) | 1,655,331 |
29 Oct 2019 | CNY | 3.83 | 3.86 | 3.78 | 3.81 | 3.81 | -0.03 (-0.78%) | 1,714,983 |
28 Oct 2019 | CNY | 3.73 | 3.84 | 3.71 | 3.84 | 3.84 | +0.11 (+2.95%) | 2,198,914 |
25 Oct 2019 | CNY | 3.76 | 3.79 | 3.68 | 3.73 | 3.73 | -0.05 (-1.32%) | 1,845,400 |
24 Oct 2019 | CNY | 3.81 | 3.84 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 2,502,837 |
23 Oct 2019 | CNY | 3.75 | 3.83 | 3.75 | 3.81 | 3.81 | +0.05 (+1.33%) | 3,776,137 |
22 Oct 2019 | CNY | 3.73 | 3.81 | 3.69 | 3.76 | 3.76 | +0.03 (+0.80%) | 4,076,657 |