Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 5.0143 | 5.0643 | 4.9786 | 5.0071 | 5.0071 | 0.0 (0.0%) | 807,165 |
3 Dec 2019 | CNY | 4.9643 | 5.0214 | 4.9571 | 5.0071 | 5.0071 | +0.021 (+0.43%) | 1,270,073 |
2 Dec 2019 | CNY | 4.9857 | 5.0643 | 4.9571 | 4.9857 | 4.9857 | -0.05 (-0.99%) | 1,764,369 |
29 Nov 2019 | CNY | 4.9571 | 5.1 | 4.9429 | 5.0357 | 5.0357 | +0.014 (+0.28%) | 1,864,494 |
28 Nov 2019 | CNY | 5.1286 | 5.1286 | 4.95 | 5.0214 | 5.0214 | -0.071 (-1.40%) | 3,219,435 |
27 Nov 2019 | CNY | 5.0714 | 5.1214 | 5.0571 | 5.0929 | 5.0929 | -0.05 (-0.97%) | 1,346,535 |
26 Nov 2019 | CNY | 5.1643 | 5.2 | 5.1 | 5.1429 | 5.1429 | -0.021 (-0.41%) | 1,631,908 |
25 Nov 2019 | CNY | 5.05 | 5.1786 | 5.0143 | 5.1643 | 5.1643 | +0.114 (+2.26%) | 2,306,246 |
22 Nov 2019 | CNY | 5.0714 | 5.1571 | 5.0357 | 5.05 | 5.05 | -0.043 (-0.84%) | 2,424,641 |
21 Nov 2019 | CNY | 5.0571 | 5.1643 | 5.05 | 5.0929 | 5.0929 | +0.021 (+0.42%) | 1,759,889 |
20 Nov 2019 | CNY | 5.0929 | 5.1714 | 5.0643 | 5.0714 | 5.0714 | 0.0 (0.0%) | 2,137,444 |
19 Nov 2019 | CNY | 4.9643 | 5.1071 | 4.9286 | 5.0714 | 5.0714 | +0.107 (+2.16%) | 2,167,272 |
18 Nov 2019 | CNY | 4.85 | 4.9786 | 4.7857 | 4.9643 | 4.9643 | +0.114 (+2.36%) | 2,218,314 |
15 Nov 2019 | CNY | 5.0143 | 5.0214 | 4.8357 | 4.85 | 4.85 | -0.157 (-3.14%) | 2,651,884 |
14 Nov 2019 | CNY | 5.0929 | 5.0929 | 4.9857 | 5.0071 | 5.0071 | -0.05 (-0.99%) | 2,258,403 |
13 Nov 2019 | CNY | 5.1357 | 5.1357 | 5.0143 | 5.0571 | 5.0571 | -0.036 (-0.70%) | 1,339,581 |
12 Nov 2019 | CNY | 5.05 | 5.1214 | 5.05 | 5.0929 | 5.0929 | +0.021 (+0.42%) | 1,369,928 |
11 Nov 2019 | CNY | 5.3286 | 5.3286 | 5.05 | 5.0714 | 5.0714 | -0.264 (-4.95%) | 2,373,865 |
8 Nov 2019 | CNY | 5.3143 | 5.4 | 5.3143 | 5.3357 | 5.3357 | +0.021 (+0.40%) | 1,773,623 |
7 Nov 2019 | CNY | 5.2143 | 5.3214 | 5.1857 | 5.3143 | 5.3143 | +0.079 (+1.50%) | 1,654,291 |
6 Nov 2019 | CNY | 5.2786 | 5.3286 | 5.2143 | 5.2357 | 5.2357 | -0.079 (-1.48%) | 1,460,513 |
5 Nov 2019 | CNY | 5.3214 | 5.3571 | 5.2929 | 5.3143 | 5.3143 | -0.014 (-0.27%) | 1,234,212 |
4 Nov 2019 | CNY | 5.3929 | 5.4 | 5.3071 | 5.3286 | 5.3286 | -0.014 (-0.27%) | 1,469,081 |
1 Nov 2019 | CNY | 5.2714 | 5.3714 | 5.1929 | 5.3429 | 5.3429 | +0.114 (+2.19%) | 1,933,628 |
31 Oct 2019 | CNY | 5.3214 | 5.35 | 5.2214 | 5.2286 | 5.2286 | -0.093 (-1.74%) | 1,473,136 |
30 Oct 2019 | CNY | 5.35 | 5.3786 | 5.1429 | 5.3214 | 5.3214 | +0.007 (+0.13%) | 2,403,013 |
29 Oct 2019 | CNY | 5.4857 | 5.4929 | 5.3143 | 5.3143 | 5.3143 | -0.214 (-3.88%) | 3,588,412 |
28 Oct 2019 | CNY | 5.5643 | 5.6071 | 5.4571 | 5.5286 | 5.5286 | -0.079 (-1.40%) | 4,027,497 |
25 Oct 2019 | CNY | 5.5214 | 5.6071 | 5.4643 | 5.6071 | 5.6071 | +0.057 (+1.03%) | 1,782,429 |
24 Oct 2019 | CNY | 5.5571 | 5.6214 | 5.5286 | 5.55 | 5.55 | -0.05 (-0.89%) | 1,470,632 |