Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 5.82 | 5.98 | 5.81 | 5.85 | 5.85 | -0.06 (-1.02%) | 7,252,000 |
25 Nov 2019 | CNY | 6.23 | 6.28 | 5.87 | 5.91 | 5.91 | -0.17 (-2.80%) | 14,392,000 |
22 Nov 2019 | CNY | 6.03 | 6.3 | 6.02 | 6.08 | 6.08 | +0.1 (+1.67%) | 19,527,704 |
21 Nov 2019 | CNY | 6.05 | 6.05 | 5.94 | 5.98 | 5.98 | -0.08 (-1.32%) | 4,239,000 |
20 Nov 2019 | CNY | 6.05 | 6.11 | 6 | 6.06 | 6.06 | +0.01 (+0.17%) | 7,127,486 |
19 Nov 2019 | CNY | 5.82 | 6.06 | 5.78 | 6.05 | 6.05 | +0.27 (+4.67%) | 10,873,600 |
18 Nov 2019 | CNY | 5.72 | 5.82 | 5.72 | 5.78 | 5.78 | +0.04 (+0.70%) | 3,926,040 |
15 Nov 2019 | CNY | 5.81 | 5.85 | 5.74 | 5.74 | 5.74 | -0.08 (-1.37%) | 5,416,400 |
14 Nov 2019 | CNY | 5.95 | 5.98 | 5.81 | 5.82 | 5.82 | -0.13 (-2.18%) | 9,619,000 |
13 Nov 2019 | CNY | 6.03 | 6.03 | 5.93 | 5.95 | 5.95 | -0.02 (-0.34%) | 4,847,500 |
12 Nov 2019 | CNY | 5.9 | 6.01 | 5.89 | 5.97 | 5.97 | +0.04 (+0.67%) | 5,973,103 |
11 Nov 2019 | CNY | 6.09 | 6.09 | 5.86 | 5.93 | 5.93 | -0.19 (-3.10%) | 10,508,198 |
8 Nov 2019 | CNY | 6.13 | 6.16 | 6.08 | 6.12 | 6.12 | +0.02 (+0.33%) | 5,743,230 |
7 Nov 2019 | CNY | 6.15 | 6.18 | 6.05 | 6.1 | 6.1 | -0.01 (-0.16%) | 6,560,360 |
6 Nov 2019 | CNY | 6.1 | 6.18 | 6.07 | 6.11 | 6.11 | +0.03 (+0.49%) | 5,716,567 |
5 Nov 2019 | CNY | 6.1 | 6.14 | 6.05 | 6.08 | 6.08 | 0.0 (0.0%) | 7,065,200 |
4 Nov 2019 | CNY | 6.2 | 6.22 | 6.04 | 6.08 | 6.08 | -0.12 (-1.94%) | 9,627,706 |
1 Nov 2019 | CNY | 6.2 | 6.21 | 6.08 | 6.2 | 6.2 | 0.0 (0.0%) | 8,038,360 |
31 Oct 2019 | CNY | 6.45 | 6.5 | 6.14 | 6.2 | 6.2 | -0.2 (-3.13%) | 9,906,564 |
30 Oct 2019 | CNY | 6.61 | 6.61 | 6.24 | 6.4 | 6.4 | -0.26 (-3.90%) | 13,515,112 |
29 Oct 2019 | CNY | 6.57 | 6.92 | 6.57 | 6.66 | 6.66 | +0.03 (+0.45%) | 15,917,220 |
28 Oct 2019 | CNY | 6.41 | 6.71 | 6.41 | 6.63 | 6.63 | +0.3 (+4.74%) | 10,401,343 |
25 Oct 2019 | CNY | 6.23 | 6.38 | 6.23 | 6.33 | 6.33 | +0.1 (+1.61%) | 4,161,128 |
24 Oct 2019 | CNY | 6.24 | 6.3 | 6.2 | 6.23 | 6.23 | -0.06 (-0.95%) | 2,596,412 |
23 Oct 2019 | CNY | 6.36 | 6.37 | 6.24 | 6.29 | 6.29 | -0.06 (-0.94%) | 3,642,286 |
22 Oct 2019 | CNY | 6.26 | 6.38 | 6.24 | 6.35 | 6.35 | +0.09 (+1.44%) | 3,367,300 |
21 Oct 2019 | CNY | 6.4 | 6.41 | 6.21 | 6.26 | 6.26 | -0.17 (-2.64%) | 5,648,600 |
18 Oct 2019 | CNY | 6.52 | 6.52 | 6.34 | 6.43 | 6.43 | -0.05 (-0.77%) | 5,856,433 |
17 Oct 2019 | CNY | 6.4 | 6.57 | 6.35 | 6.48 | 6.48 | +0.09 (+1.41%) | 6,748,483 |
16 Oct 2019 | CNY | 6.59 | 6.64 | 6.37 | 6.39 | 6.39 | -0.2 (-3.03%) | 8,124,801 |