Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 4.8791 | 4.9451 | 4.8571 | 4.9396 | 4.9396 | +0.033 (+0.67%) | 1,649,557 |
2 Dec 2019 | CNY | 4.8956 | 4.9396 | 4.8846 | 4.9066 | 4.9066 | -0.005 (-0.11%) | 897,815 |
29 Nov 2019 | CNY | 4.8791 | 4.9176 | 4.8626 | 4.9121 | 4.9121 | +0.044 (+0.90%) | 875,594 |
28 Nov 2019 | CNY | 4.9121 | 4.9121 | 4.8462 | 4.8681 | 4.8681 | -0.044 (-0.90%) | 1,145,568 |
27 Nov 2019 | CNY | 4.9506 | 4.9506 | 4.9011 | 4.9121 | 4.9121 | -0.028 (-0.56%) | 929,095 |
26 Nov 2019 | CNY | 4.967 | 4.9725 | 4.9066 | 4.9396 | 4.9396 | -0.016 (-0.33%) | 1,193,324 |
25 Nov 2019 | CNY | 4.9286 | 4.9725 | 4.9011 | 4.956 | 4.956 | +0.027 (+0.56%) | 1,235,823 |
22 Nov 2019 | CNY | 4.8901 | 4.9725 | 4.8901 | 4.9286 | 4.9286 | +0.028 (+0.56%) | 1,882,748 |
21 Nov 2019 | CNY | 4.9231 | 4.9341 | 4.8736 | 4.9011 | 4.9011 | -0.028 (-0.56%) | 1,203,915 |
20 Nov 2019 | CNY | 5.011 | 5.011 | 4.9231 | 4.9286 | 4.9286 | -0.044 (-0.88%) | 1,182,679 |
19 Nov 2019 | CNY | 4.9066 | 4.978 | 4.9011 | 4.9725 | 4.9725 | +0.049 (+1.00%) | 1,242,865 |
18 Nov 2019 | CNY | 4.9286 | 4.9451 | 4.8791 | 4.9231 | 4.9231 | +0.005 (+0.11%) | 1,045,662 |
15 Nov 2019 | CNY | 4.9725 | 4.9725 | 4.9066 | 4.9176 | 4.9176 | -0.055 (-1.10%) | 867,168 |
14 Nov 2019 | CNY | 4.9121 | 4.9725 | 4.8956 | 4.9725 | 4.9725 | +0.071 (+1.46%) | 1,510,148 |
13 Nov 2019 | CNY | 4.9396 | 4.956 | 4.8901 | 4.9011 | 4.9011 | -0.05 (-1.00%) | 1,351,417 |
12 Nov 2019 | CNY | 4.967 | 4.967 | 4.9176 | 4.9506 | 4.9506 | +0.011 (+0.22%) | 1,077,323 |
11 Nov 2019 | CNY | 5.0934 | 5.1154 | 4.9176 | 4.9396 | 4.9396 | -0.181 (-3.54%) | 3,212,148 |
8 Nov 2019 | CNY | 5.1374 | 5.1429 | 5.1154 | 5.1209 | 5.1209 | +0.011 (+0.22%) | 1,207,069 |
7 Nov 2019 | CNY | 5.1264 | 5.1429 | 5.0989 | 5.1099 | 5.1099 | +0.011 (+0.22%) | 1,013,390 |
6 Nov 2019 | CNY | 5.1484 | 5.1484 | 5.0879 | 5.0989 | 5.0989 | -0.028 (-0.54%) | 1,483,685 |
5 Nov 2019 | CNY | 5.1319 | 5.1593 | 5.0824 | 5.1264 | 5.1264 | -0.005 (-0.11%) | 1,367,358 |
4 Nov 2019 | CNY | 5.1484 | 5.1758 | 5.1209 | 5.1319 | 5.1319 | -0.017 (-0.32%) | 1,395,177 |
1 Nov 2019 | CNY | 5.0769 | 5.1593 | 5.0659 | 5.1484 | 5.1484 | +0.06 (+1.19%) | 1,535,766 |
31 Oct 2019 | CNY | 5.1429 | 5.1593 | 5.0824 | 5.0879 | 5.0879 | -0.05 (-0.96%) | 2,012,949 |
30 Oct 2019 | CNY | 5.2692 | 5.2967 | 5.1319 | 5.1374 | 5.1374 | -0.148 (-2.81%) | 3,699,106 |
29 Oct 2019 | CNY | 5.3736 | 5.3846 | 5.2692 | 5.2857 | 5.2857 | -0.071 (-1.33%) | 2,759,979 |
28 Oct 2019 | CNY | 5.3132 | 5.3571 | 5.3022 | 5.3571 | 5.3571 | +0.055 (+1.04%) | 2,745,637 |
25 Oct 2019 | CNY | 5.2637 | 5.3187 | 5.2637 | 5.3022 | 5.3022 | +0.028 (+0.52%) | 1,767,897 |
24 Oct 2019 | CNY | 5.2747 | 5.3077 | 5.2692 | 5.2747 | 5.2747 | -0.011 (-0.21%) | 1,544,590 |
23 Oct 2019 | CNY | 5.3077 | 5.3242 | 5.2802 | 5.2857 | 5.2857 | -0.022 (-0.41%) | 1,929,935 |