Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 3.78 | 3.82 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 11,299,202 |
25 Nov 2019 | CNY | 3.74 | 3.8 | 3.74 | 3.78 | 3.78 | +0.02 (+0.53%) | 5,629,471 |
22 Nov 2019 | CNY | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 7,128,093 |
21 Nov 2019 | CNY | 3.74 | 3.75 | 3.71 | 3.73 | 3.73 | -0.03 (-0.80%) | 5,710,921 |
20 Nov 2019 | CNY | 3.8 | 3.8 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 4,659,019 |
19 Nov 2019 | CNY | 3.76 | 3.8 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 5,541,956 |
18 Nov 2019 | CNY | 3.74 | 3.78 | 3.7 | 3.76 | 3.76 | +0.02 (+0.53%) | 4,032,114 |
15 Nov 2019 | CNY | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -0.03 (-0.80%) | 4,693,371 |
14 Nov 2019 | CNY | 3.78 | 3.8 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 4,532,464 |
13 Nov 2019 | CNY | 3.8 | 3.81 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 5,657,534 |
12 Nov 2019 | CNY | 3.83 | 3.85 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 5,171,072 |
11 Nov 2019 | CNY | 3.89 | 3.89 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 6,499,626 |
8 Nov 2019 | CNY | 3.91 | 3.94 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 5,905,718 |
7 Nov 2019 | CNY | 3.89 | 3.94 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 6,223,807 |
6 Nov 2019 | CNY | 3.92 | 3.94 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 6,946,577 |
5 Nov 2019 | CNY | 3.91 | 3.96 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 9,804,133 |
4 Nov 2019 | CNY | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 8,140,939 |
1 Nov 2019 | CNY | 3.9 | 3.9 | 3.83 | 3.88 | 3.88 | -0.02 (-0.51%) | 8,919,886 |
31 Oct 2019 | CNY | 3.84 | 3.95 | 3.83 | 3.9 | 3.9 | +0.07 (+1.83%) | 11,560,994 |
30 Oct 2019 | CNY | 3.85 | 3.85 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 5,959,049 |
29 Oct 2019 | CNY | 3.9 | 3.9 | 3.82 | 3.83 | 3.83 | -0.06 (-1.54%) | 6,507,800 |
28 Oct 2019 | CNY | 3.85 | 3.92 | 3.85 | 3.89 | 3.89 | +0.04 (+1.04%) | 7,248,602 |
25 Oct 2019 | CNY | 3.8 | 3.86 | 3.77 | 3.85 | 3.85 | +0.06 (+1.58%) | 5,723,654 |
24 Oct 2019 | CNY | 3.78 | 3.81 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 4,180,758 |
23 Oct 2019 | CNY | 3.78 | 3.8 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 4,909,812 |
22 Oct 2019 | CNY | 3.8 | 3.8 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 5,528,847 |
21 Oct 2019 | CNY | 3.79 | 3.82 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 5,588,600 |
18 Oct 2019 | CNY | 3.84 | 3.86 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 6,845,600 |
17 Oct 2019 | CNY | 3.87 | 3.89 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 5,375,106 |
16 Oct 2019 | CNY | 3.88 | 3.92 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 6,411,002 |