Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 7.99 | 7.99 | 7.83 | 7.92 | 7.92 | -0.06 (-0.75%) | 1,254,001 |
2 Dec 2019 | CNY | 8.02 | 8.07 | 7.95 | 7.98 | 7.98 | -0.02 (-0.25%) | 886,700 |
29 Nov 2019 | CNY | 7.96 | 8.06 | 7.95 | 8 | 8 | -0.06 (-0.74%) | 1,273,300 |
28 Nov 2019 | CNY | 8 | 8.5 | 7.94 | 8.06 | 8.06 | +0.09 (+1.13%) | 2,669,219 |
27 Nov 2019 | CNY | 8.08 | 8.08 | 7.96 | 7.97 | 7.97 | -0.07 (-0.87%) | 602,500 |
26 Nov 2019 | CNY | 8.07 | 8.14 | 7.99 | 8.04 | 8.04 | -0.04 (-0.50%) | 1,023,651 |
25 Nov 2019 | CNY | 7.9 | 8.11 | 7.9 | 8.08 | 8.08 | +0.15 (+1.89%) | 1,334,701 |
22 Nov 2019 | CNY | 8.03 | 8.08 | 7.9 | 7.93 | 7.93 | -0.05 (-0.63%) | 1,110,100 |
21 Nov 2019 | CNY | 7.99 | 8.05 | 7.95 | 7.98 | 7.98 | -0.03 (-0.37%) | 912,100 |
20 Nov 2019 | CNY | 8.16 | 8.21 | 8 | 8.01 | 8.01 | -0.21 (-2.55%) | 1,607,398 |
19 Nov 2019 | CNY | 8.11 | 8.33 | 8.05 | 8.22 | 8.22 | +0.17 (+2.11%) | 2,076,398 |
18 Nov 2019 | CNY | 7.92 | 8.1 | 7.77 | 8.05 | 8.05 | +0.13 (+1.64%) | 1,365,800 |
15 Nov 2019 | CNY | 8.14 | 8.14 | 7.9 | 7.92 | 7.92 | -0.19 (-2.34%) | 1,326,500 |
14 Nov 2019 | CNY | 8.04 | 8.15 | 7.98 | 8.11 | 8.11 | +0.15 (+1.88%) | 1,365,319 |
13 Nov 2019 | CNY | 8.07 | 8.1 | 7.93 | 7.96 | 7.96 | -0.16 (-1.97%) | 1,110,219 |
12 Nov 2019 | CNY | 8.17 | 8.17 | 8.02 | 8.12 | 8.12 | +0.07 (+0.87%) | 730,619 |
11 Nov 2019 | CNY | 8.28 | 8.28 | 8.04 | 8.05 | 8.05 | -0.23 (-2.78%) | 1,484,400 |
8 Nov 2019 | CNY | 8.31 | 8.38 | 8.25 | 8.28 | 8.28 | -0.04 (-0.48%) | 955,400 |
7 Nov 2019 | CNY | 8.4 | 8.41 | 8.24 | 8.32 | 8.32 | -0.03 (-0.36%) | 1,001,700 |
6 Nov 2019 | CNY | 8.3 | 8.51 | 8.3 | 8.35 | 8.35 | +0.04 (+0.48%) | 1,581,229 |
5 Nov 2019 | CNY | 8.32 | 8.38 | 8.27 | 8.31 | 8.31 | +0.02 (+0.24%) | 1,124,700 |
4 Nov 2019 | CNY | 8.32 | 8.38 | 8.29 | 8.29 | 8.29 | -0.02 (-0.24%) | 1,426,700 |
1 Nov 2019 | CNY | 8.29 | 8.45 | 8.24 | 8.31 | 8.31 | +0.02 (+0.24%) | 1,696,234 |
31 Oct 2019 | CNY | 8.64 | 8.64 | 8.26 | 8.29 | 8.29 | -0.24 (-2.81%) | 1,966,012 |
30 Oct 2019 | CNY | 8.88 | 8.9 | 8.5 | 8.53 | 8.53 | -0.35 (-3.94%) | 2,360,400 |
29 Oct 2019 | CNY | 9 | 9.09 | 8.87 | 8.88 | 8.88 | -0.09 (-1.00%) | 1,665,100 |
28 Oct 2019 | CNY | 8.83 | 8.99 | 8.83 | 8.97 | 8.97 | +0.14 (+1.59%) | 1,747,599 |
25 Oct 2019 | CNY | 8.84 | 8.95 | 8.75 | 8.83 | 8.83 | +0.1 (+1.15%) | 1,237,671 |
24 Oct 2019 | CNY | 8.79 | 8.85 | 8.72 | 8.73 | 8.73 | -0.07 (-0.80%) | 1,062,500 |
23 Oct 2019 | CNY | 8.88 | 8.94 | 8.8 | 8.8 | 8.8 | -0.12 (-1.35%) | 1,166,000 |