Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | CNY | 3.85 | 3.86 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 10,238,289 |
12 Nov 2019 | CNY | 3.85 | 3.86 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 9,407,024 |
11 Nov 2019 | CNY | 3.93 | 3.93 | 3.83 | 3.84 | 3.84 | -0.09 (-2.29%) | 11,223,536 |
8 Nov 2019 | CNY | 3.97 | 3.99 | 3.93 | 3.93 | 3.93 | -0.02 (-0.51%) | 9,239,608 |
7 Nov 2019 | CNY | 3.98 | 4.01 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 10,692,777 |
6 Nov 2019 | CNY | 4.03 | 4.03 | 3.93 | 3.97 | 3.97 | -0.06 (-1.49%) | 11,244,624 |
5 Nov 2019 | CNY | 4.03 | 4.05 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 10,955,740 |
4 Nov 2019 | CNY | 4.04 | 4.06 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 8,916,103 |
1 Nov 2019 | CNY | 4.02 | 4.05 | 3.97 | 4.04 | 4.04 | +0.01 (+0.25%) | 9,429,974 |
31 Oct 2019 | CNY | 4.09 | 4.09 | 4.01 | 4.03 | 4.03 | -0.06 (-1.47%) | 10,896,022 |
30 Oct 2019 | CNY | 4.27 | 4.27 | 4.06 | 4.09 | 4.09 | -0.19 (-4.44%) | 22,039,267 |
29 Oct 2019 | CNY | 4.33 | 4.34 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 8,059,034 |
28 Oct 2019 | CNY | 4.42 | 4.45 | 4.34 | 4.36 | 4.36 | -0.06 (-1.36%) | 11,709,341 |
25 Oct 2019 | CNY | 4.37 | 4.43 | 4.32 | 4.42 | 4.42 | +0.06 (+1.38%) | 9,517,041 |
24 Oct 2019 | CNY | 4.29 | 4.36 | 4.28 | 4.36 | 4.36 | +0.08 (+1.87%) | 7,661,319 |
23 Oct 2019 | CNY | 4.36 | 4.37 | 4.27 | 4.28 | 4.28 | -0.07 (-1.61%) | 7,860,668 |
22 Oct 2019 | CNY | 4.36 | 4.38 | 4.34 | 4.35 | 4.35 | -0.03 (-0.68%) | 8,743,418 |
21 Oct 2019 | CNY | 4.26 | 4.38 | 4.24 | 4.38 | 4.38 | +0.15 (+3.55%) | 13,236,924 |
18 Oct 2019 | CNY | 4.34 | 4.37 | 4.23 | 4.23 | 4.23 | -0.12 (-2.76%) | 16,533,151 |
17 Oct 2019 | CNY | 4.4 | 4.42 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 13,252,794 |
16 Oct 2019 | CNY | 4.42 | 4.53 | 4.39 | 4.4 | 4.4 | -0.03 (-0.68%) | 14,632,540 |
15 Oct 2019 | CNY | 4.46 | 4.49 | 4.4 | 4.43 | 4.43 | -0.02 (-0.45%) | 10,360,986 |
14 Oct 2019 | CNY | 4.51 | 4.56 | 4.44 | 4.45 | 4.45 | -0.03 (-0.67%) | 13,996,653 |
11 Oct 2019 | CNY | 4.52 | 4.53 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 10,975,665 |
10 Oct 2019 | CNY | 4.5 | 4.54 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 13,881,374 |
9 Oct 2019 | CNY | 4.28 | 4.6 | 4.28 | 4.5 | 4.5 | +0.21 (+4.90%) | 24,976,626 |
8 Oct 2019 | CNY | 4.26 | 4.34 | 4.26 | 4.29 | 4.29 | +0.07 (+1.66%) | 18,314,775 |
30 Sep 2019 | CNY | 4.33 | 4.35 | 4.19 | 4.22 | 4.22 | -0.13 (-2.99%) | 12,380,616 |
27 Sep 2019 | CNY | 4.31 | 4.38 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 11,278,656 |
26 Sep 2019 | CNY | 4.44 | 4.44 | 4.27 | 4.33 | 4.33 | -0.11 (-2.48%) | 17,615,905 |