Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 3.33 | 3.33 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 1,705,200 |
3 Dec 2019 | CNY | 3.3 | 3.33 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 1,158,990 |
2 Dec 2019 | CNY | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,431,000 |
29 Nov 2019 | CNY | 3.32 | 3.34 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 1,222,239 |
28 Nov 2019 | CNY | 3.34 | 3.35 | 3.32 | 3.32 | 3.32 | -0.02 (-0.60%) | 1,045,600 |
27 Nov 2019 | CNY | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 1,065,100 |
26 Nov 2019 | CNY | 3.37 | 3.4 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 2,713,609 |
25 Nov 2019 | CNY | 3.3 | 3.37 | 3.28 | 3.37 | 3.37 | +0.1 (+3.06%) | 3,413,709 |
22 Nov 2019 | CNY | 3.31 | 3.34 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 2,402,600 |
21 Nov 2019 | CNY | 3.27 | 3.32 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 1,442,713 |
20 Nov 2019 | CNY | 3.3 | 3.3 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 1,189,548 |
19 Nov 2019 | CNY | 3.26 | 3.31 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 1,495,558 |
18 Nov 2019 | CNY | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 1,440,386 |
15 Nov 2019 | CNY | 3.3 | 3.3 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 1,399,000 |
14 Nov 2019 | CNY | 3.28 | 3.31 | 3.28 | 3.28 | 3.28 | -0.01 (-0.30%) | 1,051,500 |
13 Nov 2019 | CNY | 3.33 | 3.33 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 1,010,700 |
12 Nov 2019 | CNY | 3.26 | 3.33 | 3.26 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,758,253 |
11 Nov 2019 | CNY | 3.35 | 3.36 | 3.29 | 3.3 | 3.3 | -0.07 (-2.08%) | 1,747,700 |
8 Nov 2019 | CNY | 3.4 | 3.41 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 1,492,822 |
7 Nov 2019 | CNY | 3.33 | 3.4 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 1,577,050 |
6 Nov 2019 | CNY | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,812,560 |
5 Nov 2019 | CNY | 3.39 | 3.4 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 1,676,409 |
4 Nov 2019 | CNY | 3.37 | 3.41 | 3.37 | 3.38 | 3.38 | +0.01 (+0.30%) | 1,844,401 |
1 Nov 2019 | CNY | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | +0.03 (+0.90%) | 2,277,605 |
31 Oct 2019 | CNY | 3.4 | 3.4 | 3.33 | 3.34 | 3.34 | -0.06 (-1.76%) | 2,868,300 |
30 Oct 2019 | CNY | 3.41 | 3.42 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 2,321,600 |
29 Oct 2019 | CNY | 3.44 | 3.48 | 3.4 | 3.41 | 3.41 | -0.05 (-1.45%) | 2,063,900 |
28 Oct 2019 | CNY | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 2,628,354 |
25 Oct 2019 | CNY | 3.37 | 3.45 | 3.36 | 3.44 | 3.44 | +0.06 (+1.78%) | 2,706,208 |
24 Oct 2019 | CNY | 3.35 | 3.39 | 3.33 | 3.38 | 3.38 | +0.04 (+1.20%) | 1,846,533 |