Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | 0.0 (0.0%) | 7,149,095 |
3 Dec 2019 | CNY | 4.13 | 4.18 | 4.1 | 4.15 | 4.15 | -0.04 (-0.95%) | 8,590,678 |
2 Dec 2019 | CNY | 4.1 | 4.2 | 4.05 | 4.19 | 4.19 | +0.03 (+0.72%) | 14,799,401 |
29 Nov 2019 | CNY | 4.36 | 4.36 | 4.13 | 4.16 | 4.16 | -0.2 (-4.59%) | 27,075,543 |
28 Nov 2019 | CNY | 4.05 | 4.36 | 4.05 | 4.36 | 4.36 | +0.4 (+10.10%) | 13,350,973 |
27 Nov 2019 | CNY | 3.99 | 3.99 | 3.9 | 3.96 | 3.96 | -0.03 (-0.75%) | 2,822,625 |
26 Nov 2019 | CNY | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 3,200,965 |
25 Nov 2019 | CNY | 3.91 | 4.03 | 3.91 | 4.02 | 4.02 | +0.09 (+2.29%) | 5,456,547 |
22 Nov 2019 | CNY | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | +0.02 (+0.51%) | 2,503,282 |
21 Nov 2019 | CNY | 3.9 | 3.92 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 1,845,817 |
20 Nov 2019 | CNY | 3.95 | 3.95 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 1,980,000 |
19 Nov 2019 | CNY | 3.89 | 3.95 | 3.87 | 3.95 | 3.95 | +0.06 (+1.54%) | 2,663,865 |
18 Nov 2019 | CNY | 3.89 | 3.9 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 1,704,422 |
15 Nov 2019 | CNY | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -0.06 (-1.53%) | 1,548,831 |
14 Nov 2019 | CNY | 3.89 | 3.95 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 1,699,420 |
13 Nov 2019 | CNY | 3.9 | 3.91 | 3.87 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,202,116 |
12 Nov 2019 | CNY | 3.9 | 3.92 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 1,996,701 |
11 Nov 2019 | CNY | 3.98 | 3.99 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 3,671,109 |
8 Nov 2019 | CNY | 4.02 | 4.04 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 1,988,688 |
7 Nov 2019 | CNY | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 2,009,892 |
6 Nov 2019 | CNY | 4.03 | 4.06 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 2,191,121 |
5 Nov 2019 | CNY | 4.03 | 4.05 | 3.99 | 4.04 | 4.04 | +0.01 (+0.25%) | 2,293,466 |
4 Nov 2019 | CNY | 4.01 | 4.06 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 2,420,123 |
1 Nov 2019 | CNY | 3.99 | 4.04 | 3.95 | 4.01 | 4.01 | +0.02 (+0.50%) | 3,247,965 |
31 Oct 2019 | CNY | 4.1 | 4.1 | 3.96 | 3.99 | 3.99 | -0.1 (-2.44%) | 5,070,524 |
30 Oct 2019 | CNY | 4.19 | 4.19 | 4.05 | 4.09 | 4.09 | -0.13 (-3.08%) | 5,554,358 |
29 Oct 2019 | CNY | 4.2 | 4.22 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 3,834,783 |
28 Oct 2019 | CNY | 4.1 | 4.22 | 4.09 | 4.2 | 4.2 | +0.09 (+2.19%) | 3,300,245 |
25 Oct 2019 | CNY | 4.09 | 4.12 | 4.06 | 4.11 | 4.11 | +0.05 (+1.23%) | 2,568,269 |
24 Oct 2019 | CNY | 4.09 | 4.1 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,817,917 |