Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 5.79 | 5.86 | 5.77 | 5.84 | 5.84 | +0.03 (+0.52%) | 12,582,822 |
3 Dec 2019 | CNY | 5.74 | 5.82 | 5.72 | 5.81 | 5.81 | +0.05 (+0.87%) | 12,994,739 |
2 Dec 2019 | CNY | 5.86 | 5.87 | 5.74 | 5.76 | 5.76 | -0.1 (-1.71%) | 12,832,175 |
29 Nov 2019 | CNY | 5.81 | 5.86 | 5.8 | 5.86 | 5.86 | +0.03 (+0.51%) | 9,118,400 |
28 Nov 2019 | CNY | 5.82 | 5.85 | 5.8 | 5.83 | 5.83 | +0.01 (+0.17%) | 6,321,832 |
27 Nov 2019 | CNY | 5.86 | 5.88 | 5.8 | 5.82 | 5.82 | +0.03 (+0.52%) | 11,506,080 |
26 Nov 2019 | CNY | 5.88 | 5.92 | 5.79 | 5.79 | 5.79 | -0.08 (-1.36%) | 21,632,020 |
25 Nov 2019 | CNY | 5.81 | 5.88 | 5.75 | 5.87 | 5.87 | +0.05 (+0.86%) | 11,854,843 |
22 Nov 2019 | CNY | 5.82 | 5.86 | 5.76 | 5.82 | 5.82 | +0.01 (+0.17%) | 15,513,286 |
21 Nov 2019 | CNY | 5.76 | 5.82 | 5.72 | 5.81 | 5.81 | +0.04 (+0.69%) | 11,335,912 |
20 Nov 2019 | CNY | 5.76 | 5.81 | 5.75 | 5.77 | 5.77 | 0.0 (0.0%) | 10,321,922 |
19 Nov 2019 | CNY | 5.7 | 5.78 | 5.69 | 5.77 | 5.77 | +0.06 (+1.05%) | 10,322,123 |
18 Nov 2019 | CNY | 5.66 | 5.71 | 5.64 | 5.71 | 5.71 | +0.05 (+0.88%) | 7,543,400 |
15 Nov 2019 | CNY | 5.69 | 5.71 | 5.66 | 5.66 | 5.66 | -0.05 (-0.88%) | 7,889,460 |
14 Nov 2019 | CNY | 5.69 | 5.72 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 8,147,641 |
13 Nov 2019 | CNY | 5.71 | 5.71 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 8,059,307 |
12 Nov 2019 | CNY | 5.78 | 5.8 | 5.64 | 5.72 | 5.72 | -0.06 (-1.04%) | 14,469,585 |
11 Nov 2019 | CNY | 5.92 | 5.92 | 5.76 | 5.78 | 5.78 | -0.16 (-2.69%) | 19,856,357 |
8 Nov 2019 | CNY | 5.97 | 5.99 | 5.92 | 5.94 | 5.94 | -0.01 (-0.17%) | 11,236,970 |
7 Nov 2019 | CNY | 5.94 | 5.96 | 5.9 | 5.95 | 5.95 | -0.02 (-0.34%) | 12,147,606 |
6 Nov 2019 | CNY | 5.93 | 6.04 | 5.93 | 5.97 | 5.97 | +0.04 (+0.67%) | 20,174,358 |
5 Nov 2019 | CNY | 5.94 | 5.94 | 5.88 | 5.93 | 5.93 | +0.01 (+0.17%) | 10,519,744 |
4 Nov 2019 | CNY | 5.94 | 5.97 | 5.91 | 5.92 | 5.92 | -0.01 (-0.17%) | 11,300,973 |
1 Nov 2019 | CNY | 5.9 | 5.94 | 5.87 | 5.93 | 5.93 | +0.03 (+0.51%) | 12,603,342 |
31 Oct 2019 | CNY | 5.93 | 5.94 | 5.87 | 5.9 | 5.9 | -0.03 (-0.51%) | 11,921,558 |
30 Oct 2019 | CNY | 5.99 | 5.99 | 5.9 | 5.93 | 5.93 | -0.06 (-1.00%) | 13,105,351 |
29 Oct 2019 | CNY | 6.09 | 6.09 | 5.97 | 5.99 | 5.99 | -0.1 (-1.64%) | 15,163,598 |
28 Oct 2019 | CNY | 6 | 6.1 | 5.99 | 6.09 | 6.09 | +0.09 (+1.50%) | 18,978,185 |
25 Oct 2019 | CNY | 5.95 | 6.01 | 5.92 | 6 | 6 | +0.03 (+0.50%) | 10,513,571 |
24 Oct 2019 | CNY | 5.93 | 5.98 | 5.88 | 5.97 | 5.97 | +0.03 (+0.51%) | 8,610,613 |