Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 7.83 | 8.13 | 7.45 | 7.79 | 7.79 | +0.06 (+0.78%) | 22,308,083 |
3 Dec 2019 | CNY | 7.23 | 7.78 | 7.22 | 7.73 | 7.73 | +0.46 (+6.33%) | 19,111,143 |
2 Dec 2019 | CNY | 7.15 | 7.27 | 7.03 | 7.27 | 7.27 | +0.13 (+1.82%) | 5,500,034 |
29 Nov 2019 | CNY | 7 | 7.16 | 6.92 | 7.14 | 7.14 | +0.08 (+1.13%) | 4,725,163 |
28 Nov 2019 | CNY | 7.34 | 7.35 | 7.02 | 7.06 | 7.06 | -0.27 (-3.68%) | 7,655,364 |
27 Nov 2019 | CNY | 6.93 | 7.36 | 6.85 | 7.33 | 7.33 | +0.44 (+6.39%) | 10,437,284 |
26 Nov 2019 | CNY | 6.93 | 6.99 | 6.84 | 6.89 | 6.89 | -0.07 (-1.01%) | 3,295,050 |
25 Nov 2019 | CNY | 7.13 | 7.36 | 6.82 | 6.96 | 6.96 | -0.19 (-2.66%) | 7,480,096 |
22 Nov 2019 | CNY | 7.01 | 7.35 | 7 | 7.15 | 7.15 | +0.07 (+0.99%) | 8,134,600 |
21 Nov 2019 | CNY | 6.88 | 7.13 | 6.85 | 7.08 | 7.08 | +0.13 (+1.87%) | 4,404,196 |
20 Nov 2019 | CNY | 7.08 | 7.13 | 6.93 | 6.95 | 6.95 | -0.07 (-1.00%) | 3,591,600 |
19 Nov 2019 | CNY | 6.8 | 7.05 | 6.76 | 7.02 | 7.02 | +0.22 (+3.24%) | 6,013,750 |
18 Nov 2019 | CNY | 6.71 | 6.82 | 6.62 | 6.8 | 6.8 | +0.07 (+1.04%) | 2,943,050 |
15 Nov 2019 | CNY | 6.71 | 6.91 | 6.65 | 6.73 | 6.73 | -0.07 (-1.03%) | 4,968,650 |
14 Nov 2019 | CNY | 6.83 | 6.96 | 6.74 | 6.8 | 6.8 | +0.02 (+0.29%) | 4,785,612 |
13 Nov 2019 | CNY | 6.93 | 6.94 | 6.76 | 6.78 | 6.78 | -0.18 (-2.59%) | 5,752,023 |
12 Nov 2019 | CNY | 6.9 | 7.23 | 6.81 | 6.96 | 6.96 | -0.05 (-0.71%) | 9,872,118 |
11 Nov 2019 | CNY | 6.78 | 7.27 | 6.75 | 7.01 | 7.01 | +0.21 (+3.09%) | 13,410,270 |
8 Nov 2019 | CNY | 6.72 | 6.95 | 6.66 | 6.8 | 6.8 | +0.09 (+1.34%) | 10,896,130 |
7 Nov 2019 | CNY | 6.25 | 6.73 | 6.25 | 6.71 | 6.71 | +0.38 (+6.00%) | 9,771,579 |
6 Nov 2019 | CNY | 6.34 | 6.44 | 6.32 | 6.33 | 6.33 | -0.02 (-0.31%) | 4,683,150 |
5 Nov 2019 | CNY | 6.36 | 6.41 | 6.28 | 6.35 | 6.35 | 0.0 (0.0%) | 2,358,418 |
4 Nov 2019 | CNY | 6.28 | 6.41 | 6.28 | 6.35 | 6.35 | +0.06 (+0.95%) | 3,544,984 |
1 Nov 2019 | CNY | 6.12 | 6.3 | 6.03 | 6.29 | 6.29 | +0.17 (+2.78%) | 2,473,350 |
31 Oct 2019 | CNY | 6.11 | 6.23 | 6.07 | 6.12 | 6.12 | -0.05 (-0.81%) | 2,391,250 |
30 Oct 2019 | CNY | 6.24 | 6.25 | 6.12 | 6.17 | 6.17 | -0.07 (-1.12%) | 1,577,531 |
29 Oct 2019 | CNY | 6.28 | 6.42 | 6.22 | 6.24 | 6.24 | -0.04 (-0.64%) | 3,307,850 |
28 Oct 2019 | CNY | 6.08 | 6.32 | 6.08 | 6.28 | 6.28 | +0.15 (+2.45%) | 3,412,700 |
25 Oct 2019 | CNY | 6.18 | 6.19 | 6.1 | 6.13 | 6.13 | -0.05 (-0.81%) | 1,602,650 |
24 Oct 2019 | CNY | 6.09 | 6.19 | 6.04 | 6.18 | 6.18 | +0.1 (+1.64%) | 2,696,292 |