Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 5.42 | 5.57 | 5.38 | 5.49 | 5.49 | +0.03 (+0.55%) | 1,859,600 |
3 Dec 2019 | CNY | 5.41 | 5.49 | 5.32 | 5.46 | 5.46 | -0.03 (-0.55%) | 2,228,395 |
2 Dec 2019 | CNY | 5.31 | 5.56 | 5.29 | 5.49 | 5.49 | +0.3 (+5.78%) | 3,735,980 |
29 Nov 2019 | CNY | 5.19 | 5.23 | 5.18 | 5.19 | 5.19 | +0.01 (+0.19%) | 489,204 |
28 Nov 2019 | CNY | 5.2 | 5.21 | 5.17 | 5.18 | 5.18 | -0.03 (-0.58%) | 499,400 |
27 Nov 2019 | CNY | 5.19 | 5.23 | 5.17 | 5.21 | 5.21 | +0.03 (+0.58%) | 663,123 |
26 Nov 2019 | CNY | 5.18 | 5.21 | 5.17 | 5.18 | 5.18 | -0.03 (-0.58%) | 553,600 |
25 Nov 2019 | CNY | 5.23 | 5.23 | 5.12 | 5.21 | 5.21 | 0.0 (0.0%) | 748,600 |
22 Nov 2019 | CNY | 5.17 | 5.27 | 5.17 | 5.21 | 5.21 | +0.03 (+0.58%) | 1,243,567 |
21 Nov 2019 | CNY | 5.18 | 5.24 | 5.14 | 5.18 | 5.18 | 0.0 (0.0%) | 884,800 |
20 Nov 2019 | CNY | 5.25 | 5.25 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 1,190,500 |
19 Nov 2019 | CNY | 5.14 | 5.23 | 5.1 | 5.22 | 5.22 | +0.09 (+1.75%) | 1,227,100 |
18 Nov 2019 | CNY | 5.09 | 5.18 | 5.08 | 5.13 | 5.13 | +0.02 (+0.39%) | 1,159,300 |
15 Nov 2019 | CNY | 5.34 | 5.34 | 5.11 | 5.11 | 5.11 | -0.21 (-3.95%) | 2,189,826 |
14 Nov 2019 | CNY | 5.36 | 5.43 | 5.32 | 5.32 | 5.32 | -0.06 (-1.12%) | 1,448,763 |
13 Nov 2019 | CNY | 5.45 | 5.6 | 5.38 | 5.38 | 5.38 | +0.05 (+0.94%) | 1,909,845 |
12 Nov 2019 | CNY | 5.34 | 5.36 | 5.28 | 5.33 | 5.33 | -0.03 (-0.56%) | 1,610,463 |
11 Nov 2019 | CNY | 5.55 | 5.55 | 5.35 | 5.36 | 5.36 | -0.24 (-4.29%) | 2,425,366 |
8 Nov 2019 | CNY | 5.69 | 5.75 | 5.53 | 5.6 | 5.6 | -0.07 (-1.23%) | 1,508,300 |
7 Nov 2019 | CNY | 5.59 | 5.71 | 5.55 | 5.67 | 5.67 | +0.07 (+1.25%) | 3,088,718 |
6 Nov 2019 | CNY | 5.68 | 5.7 | 5.53 | 5.6 | 5.6 | -0.1 (-1.75%) | 2,619,618 |
5 Nov 2019 | CNY | 5.51 | 5.82 | 5.46 | 5.7 | 5.7 | +0.16 (+2.89%) | 2,989,008 |
4 Nov 2019 | CNY | 5.44 | 5.54 | 5.41 | 5.54 | 5.54 | +0.13 (+2.40%) | 2,098,900 |
1 Nov 2019 | CNY | 5.52 | 5.52 | 5.39 | 5.41 | 5.41 | -0.07 (-1.28%) | 1,809,545 |
31 Oct 2019 | CNY | 5.38 | 5.54 | 5.38 | 5.48 | 5.48 | +0.1 (+1.86%) | 2,236,100 |
30 Oct 2019 | CNY | 5.56 | 5.56 | 5.38 | 5.38 | 5.38 | -0.21 (-3.76%) | 2,409,000 |
29 Oct 2019 | CNY | 5.7 | 5.74 | 5.5 | 5.59 | 5.59 | -0.11 (-1.93%) | 1,623,800 |
28 Oct 2019 | CNY | 5.57 | 5.73 | 5.57 | 5.7 | 5.7 | +0.11 (+1.97%) | 1,716,300 |
25 Oct 2019 | CNY | 5.46 | 5.61 | 5.42 | 5.59 | 5.59 | +0.11 (+2.01%) | 1,308,000 |
24 Oct 2019 | CNY | 5.49 | 5.5 | 5.43 | 5.48 | 5.48 | +0.01 (+0.18%) | 922,100 |