Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 5.53 | 5.58 | 5.24 | 5.32 | 5.32 | -0.36 (-6.34%) | 51,665,362 |
25 Nov 2019 | CNY | 5.22 | 5.68 | 5.22 | 5.68 | 5.68 | +0.52 (+10.08%) | 60,702,035 |
22 Nov 2019 | CNY | 4.9 | 5.2 | 4.89 | 5.16 | 5.16 | +0.29 (+5.95%) | 29,825,301 |
21 Nov 2019 | CNY | 4.84 | 4.89 | 4.8 | 4.87 | 4.87 | -0.01 (-0.20%) | 5,199,616 |
20 Nov 2019 | CNY | 4.87 | 4.93 | 4.82 | 4.88 | 4.88 | +0.02 (+0.41%) | 7,514,300 |
19 Nov 2019 | CNY | 4.82 | 4.88 | 4.78 | 4.86 | 4.86 | +0.03 (+0.62%) | 6,265,223 |
18 Nov 2019 | CNY | 4.71 | 4.88 | 4.7 | 4.83 | 4.83 | +0.11 (+2.33%) | 8,736,425 |
15 Nov 2019 | CNY | 4.69 | 4.79 | 4.69 | 4.72 | 4.72 | +0.01 (+0.21%) | 4,611,120 |
14 Nov 2019 | CNY | 4.74 | 4.75 | 4.67 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,095,605 |
13 Nov 2019 | CNY | 4.7 | 4.74 | 4.65 | 4.74 | 4.74 | +0.03 (+0.64%) | 4,345,870 |
12 Nov 2019 | CNY | 4.7 | 4.74 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 3,900,658 |
11 Nov 2019 | CNY | 4.81 | 4.82 | 4.7 | 4.7 | 4.7 | -0.13 (-2.69%) | 5,480,811 |
8 Nov 2019 | CNY | 4.89 | 4.9 | 4.83 | 4.83 | 4.83 | -0.05 (-1.02%) | 4,531,948 |
7 Nov 2019 | CNY | 4.93 | 4.94 | 4.85 | 4.88 | 4.88 | -0.08 (-1.61%) | 6,637,055 |
6 Nov 2019 | CNY | 4.86 | 5.05 | 4.85 | 4.96 | 4.96 | +0.1 (+2.06%) | 10,713,487 |
5 Nov 2019 | CNY | 4.86 | 4.89 | 4.82 | 4.86 | 4.86 | 0.0 (0.0%) | 3,936,514 |
4 Nov 2019 | CNY | 4.95 | 4.95 | 4.82 | 4.86 | 4.86 | -0.08 (-1.62%) | 7,382,030 |
1 Nov 2019 | CNY | 5.01 | 5.06 | 4.91 | 4.94 | 4.94 | -0.09 (-1.79%) | 6,378,013 |
31 Oct 2019 | CNY | 5.03 | 5.1 | 5.02 | 5.03 | 5.03 | -0.04 (-0.79%) | 4,697,667 |
30 Oct 2019 | CNY | 5.1 | 5.12 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 4,676,286 |
29 Oct 2019 | CNY | 5.23 | 5.23 | 5.08 | 5.08 | 5.08 | -0.11 (-2.12%) | 4,199,600 |
28 Oct 2019 | CNY | 5.12 | 5.19 | 5.11 | 5.19 | 5.19 | +0.06 (+1.17%) | 5,935,332 |
25 Oct 2019 | CNY | 5.06 | 5.17 | 5.06 | 5.13 | 5.13 | +0.05 (+0.98%) | 4,194,262 |
24 Oct 2019 | CNY | 5.06 | 5.09 | 5.04 | 5.08 | 5.08 | +0.03 (+0.59%) | 2,860,700 |
23 Oct 2019 | CNY | 5.07 | 5.11 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 3,570,695 |
22 Oct 2019 | CNY | 5.02 | 5.1 | 5.01 | 5.09 | 5.09 | +0.05 (+0.99%) | 3,745,933 |
21 Oct 2019 | CNY | 5.15 | 5.15 | 5 | 5.04 | 5.04 | -0.17 (-3.26%) | 7,284,700 |
18 Oct 2019 | CNY | 5.2 | 5.21 | 5.12 | 5.21 | 5.21 | +0.05 (+0.97%) | 6,104,680 |
17 Oct 2019 | CNY | 5.22 | 5.24 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 3,343,204 |
16 Oct 2019 | CNY | 5.22 | 5.26 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 4,272,780 |