Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 5.14 | 5.17 | 5.12 | 5.17 | 5.17 | +0.04 (+0.78%) | 861,600 |
25 Nov 2019 | CNY | 5.17 | 5.17 | 5.08 | 5.13 | 5.13 | -0.04 (-0.77%) | 808,528 |
22 Nov 2019 | CNY | 5.13 | 5.18 | 5.09 | 5.17 | 5.17 | +0.06 (+1.17%) | 1,307,419 |
21 Nov 2019 | CNY | 5.14 | 5.17 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 444,120 |
20 Nov 2019 | CNY | 5.22 | 5.22 | 5.13 | 5.14 | 5.14 | -0.06 (-1.15%) | 439,895 |
19 Nov 2019 | CNY | 5.16 | 5.21 | 5.12 | 5.2 | 5.2 | +0.06 (+1.17%) | 955,256 |
18 Nov 2019 | CNY | 5.11 | 5.17 | 5.05 | 5.14 | 5.14 | +0.09 (+1.78%) | 967,011 |
15 Nov 2019 | CNY | 5.16 | 5.19 | 5.05 | 5.05 | 5.05 | -0.12 (-2.32%) | 1,081,358 |
14 Nov 2019 | CNY | 5.19 | 5.19 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 651,480 |
13 Nov 2019 | CNY | 5.19 | 5.22 | 5.14 | 5.16 | 5.16 | -0.04 (-0.77%) | 679,758 |
12 Nov 2019 | CNY | 5.16 | 5.2 | 5.11 | 5.2 | 5.2 | +0.04 (+0.78%) | 902,205 |
11 Nov 2019 | CNY | 5.3 | 5.31 | 5.16 | 5.16 | 5.16 | -0.13 (-2.46%) | 1,362,400 |
8 Nov 2019 | CNY | 5.25 | 5.34 | 5.25 | 5.29 | 5.29 | +0.01 (+0.19%) | 1,628,640 |
7 Nov 2019 | CNY | 5.35 | 5.39 | 5.23 | 5.28 | 5.28 | -0.08 (-1.49%) | 3,261,289 |
6 Nov 2019 | CNY | 5.52 | 5.52 | 5.29 | 5.36 | 5.36 | -0.17 (-3.07%) | 2,645,568 |
5 Nov 2019 | CNY | 5.49 | 5.56 | 5.43 | 5.53 | 5.53 | +0.03 (+0.55%) | 600,660 |
4 Nov 2019 | CNY | 5.47 | 5.58 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 593,900 |
1 Nov 2019 | CNY | 5.47 | 5.54 | 5.38 | 5.49 | 5.49 | +0.02 (+0.37%) | 1,053,274 |
31 Oct 2019 | CNY | 5.57 | 5.57 | 5.41 | 5.47 | 5.47 | -0.06 (-1.08%) | 1,122,848 |
30 Oct 2019 | CNY | 5.61 | 5.64 | 5.5 | 5.53 | 5.53 | -0.1 (-1.78%) | 1,631,400 |
29 Oct 2019 | CNY | 5.73 | 5.73 | 5.62 | 5.63 | 5.63 | -0.06 (-1.05%) | 1,262,140 |
28 Oct 2019 | CNY | 5.63 | 5.72 | 5.62 | 5.69 | 5.69 | +0.04 (+0.71%) | 1,163,101 |
25 Oct 2019 | CNY | 5.46 | 5.66 | 5.43 | 5.65 | 5.65 | +0.14 (+2.54%) | 1,084,211 |
24 Oct 2019 | CNY | 5.52 | 5.55 | 5.43 | 5.51 | 5.51 | +0.02 (+0.36%) | 619,300 |
23 Oct 2019 | CNY | 5.5 | 5.56 | 5.48 | 5.49 | 5.49 | +0.01 (+0.18%) | 780,040 |
22 Oct 2019 | CNY | 5.46 | 5.52 | 5.42 | 5.48 | 5.48 | +0.03 (+0.55%) | 868,500 |
21 Oct 2019 | CNY | 5.42 | 5.53 | 5.25 | 5.45 | 5.45 | -0.09 (-1.62%) | 1,124,774 |
18 Oct 2019 | CNY | 5.59 | 5.84 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 1,898,541 |
17 Oct 2019 | CNY | 5.6 | 5.63 | 5.55 | 5.57 | 5.57 | -0.04 (-0.71%) | 1,110,875 |
16 Oct 2019 | CNY | 5.72 | 5.72 | 5.59 | 5.61 | 5.61 | -0.08 (-1.41%) | 963,789 |