Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 2.5 | 2.5 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 6,664,600 |
3 Dec 2019 | CNY | 2.5 | 2.5 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 7,112,957 |
2 Dec 2019 | CNY | 2.51 | 2.51 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 7,440,892 |
29 Nov 2019 | CNY | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 8,204,000 |
28 Nov 2019 | CNY | 2.48 | 2.5 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 8,134,562 |
27 Nov 2019 | CNY | 2.47 | 2.5 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 8,032,178 |
26 Nov 2019 | CNY | 2.51 | 2.52 | 2.47 | 2.47 | 2.47 | -0.04 (-1.59%) | 16,444,824 |
25 Nov 2019 | CNY | 2.47 | 2.52 | 2.47 | 2.51 | 2.51 | +0.03 (+1.21%) | 12,563,101 |
22 Nov 2019 | CNY | 2.47 | 2.5 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 12,587,130 |
21 Nov 2019 | CNY | 2.45 | 2.47 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 7,251,285 |
20 Nov 2019 | CNY | 2.49 | 2.49 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 6,648,500 |
19 Nov 2019 | CNY | 2.45 | 2.49 | 2.44 | 2.49 | 2.49 | +0.04 (+1.63%) | 8,125,402 |
18 Nov 2019 | CNY | 2.45 | 2.46 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 6,785,141 |
15 Nov 2019 | CNY | 2.47 | 2.47 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 8,329,378 |
14 Nov 2019 | CNY | 2.48 | 2.49 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 7,700,753 |
13 Nov 2019 | CNY | 2.49 | 2.5 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 8,309,269 |
12 Nov 2019 | CNY | 2.48 | 2.5 | 2.46 | 2.5 | 2.5 | +0.04 (+1.63%) | 10,828,449 |
11 Nov 2019 | CNY | 2.48 | 2.49 | 2.46 | 2.46 | 2.46 | -0.03 (-1.20%) | 11,656,028 |
8 Nov 2019 | CNY | 2.52 | 2.53 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 13,577,200 |
7 Nov 2019 | CNY | 2.5 | 2.52 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 6,271,601 |
6 Nov 2019 | CNY | 2.51 | 2.52 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 9,133,300 |
5 Nov 2019 | CNY | 2.52 | 2.53 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 12,869,110 |
4 Nov 2019 | CNY | 2.52 | 2.55 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 11,093,733 |
1 Nov 2019 | CNY | 2.49 | 2.52 | 2.47 | 2.51 | 2.51 | +0.02 (+0.80%) | 12,033,984 |
31 Oct 2019 | CNY | 2.53 | 2.54 | 2.49 | 2.49 | 2.49 | -0.03 (-1.19%) | 12,007,808 |
30 Oct 2019 | CNY | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 9,582,356 |
29 Oct 2019 | CNY | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | -0.05 (-1.94%) | 19,183,300 |
28 Oct 2019 | CNY | 2.56 | 2.61 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 16,693,917 |
25 Oct 2019 | CNY | 2.53 | 2.57 | 2.51 | 2.56 | 2.56 | +0.02 (+0.79%) | 12,528,321 |
24 Oct 2019 | CNY | 2.52 | 2.54 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 10,071,812 |