Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 4.21 | 4.26 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 1,051,700 |
3 Dec 2019 | CNY | 4.15 | 4.25 | 4.14 | 4.23 | 4.23 | +0.06 (+1.44%) | 1,783,000 |
2 Dec 2019 | CNY | 4.16 | 4.19 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 1,547,020 |
29 Nov 2019 | CNY | 4.08 | 4.18 | 4.01 | 4.16 | 4.16 | +0.12 (+2.97%) | 2,087,600 |
28 Nov 2019 | CNY | 4.05 | 4.09 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 598,556 |
27 Nov 2019 | CNY | 4.05 | 4.1 | 4.05 | 4.06 | 4.06 | +0.01 (+0.25%) | 800,700 |
26 Nov 2019 | CNY | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 629,201 |
25 Nov 2019 | CNY | 4.03 | 4.11 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 941,600 |
22 Nov 2019 | CNY | 4.05 | 4.12 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 967,174 |
21 Nov 2019 | CNY | 4.14 | 4.17 | 4.04 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,549,357 |
20 Nov 2019 | CNY | 4.09 | 4.32 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 2,341,079 |
19 Nov 2019 | CNY | 4.01 | 4.11 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 1,557,116 |
18 Nov 2019 | CNY | 4.01 | 4.08 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 1,573,043 |
15 Nov 2019 | CNY | 4.07 | 4.16 | 4.03 | 4.06 | 4.06 | -0.03 (-0.73%) | 1,881,140 |
14 Nov 2019 | CNY | 3.91 | 4.09 | 3.91 | 4.09 | 4.09 | +0.18 (+4.60%) | 3,354,209 |
13 Nov 2019 | CNY | 3.92 | 3.97 | 3.85 | 3.91 | 3.91 | -0.03 (-0.76%) | 1,354,100 |
12 Nov 2019 | CNY | 3.91 | 3.98 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 646,102 |
11 Nov 2019 | CNY | 3.96 | 4.01 | 3.93 | 3.95 | 3.95 | -0.07 (-1.74%) | 1,256,077 |
8 Nov 2019 | CNY | 3.96 | 4.06 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,779,800 |
7 Nov 2019 | CNY | 3.95 | 4.01 | 3.92 | 4 | 4 | +0.05 (+1.27%) | 1,616,445 |
6 Nov 2019 | CNY | 3.93 | 3.98 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 1,369,830 |
5 Nov 2019 | CNY | 3.93 | 3.95 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 999,075 |
4 Nov 2019 | CNY | 3.95 | 3.95 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 738,700 |
1 Nov 2019 | CNY | 3.91 | 3.96 | 3.85 | 3.94 | 3.94 | +0.05 (+1.29%) | 1,176,646 |
31 Oct 2019 | CNY | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 1,369,569 |
30 Oct 2019 | CNY | 4.02 | 4.02 | 3.91 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,167,900 |
29 Oct 2019 | CNY | 4.07 | 4.07 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 945,865 |
28 Oct 2019 | CNY | 4.04 | 4.08 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 1,935,435 |
25 Oct 2019 | CNY | 3.93 | 4.04 | 3.93 | 4.03 | 4.03 | +0.08 (+2.03%) | 1,996,349 |
24 Oct 2019 | CNY | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 908,000 |