Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 7.9 | 8.15 | 7.9 | 8.12 | 8.12 | +0.15 (+1.88%) | 1,700,135 |
3 Dec 2019 | CNY | 7.91 | 7.97 | 7.85 | 7.97 | 7.97 | +0.01 (+0.13%) | 781,705 |
2 Dec 2019 | CNY | 7.8 | 8.02 | 7.8 | 7.96 | 7.96 | +0.11 (+1.40%) | 1,264,820 |
29 Nov 2019 | CNY | 7.8 | 7.94 | 7.75 | 7.85 | 7.85 | +0.03 (+0.38%) | 1,213,300 |
28 Nov 2019 | CNY | 7.93 | 7.93 | 7.82 | 7.82 | 7.82 | -0.06 (-0.76%) | 792,600 |
27 Nov 2019 | CNY | 7.94 | 7.96 | 7.82 | 7.88 | 7.88 | -0.03 (-0.38%) | 1,077,250 |
26 Nov 2019 | CNY | 8 | 8.04 | 7.87 | 7.91 | 7.91 | -0.09 (-1.13%) | 1,053,300 |
25 Nov 2019 | CNY | 8.02 | 8.14 | 7.94 | 8 | 8 | -0.03 (-0.37%) | 871,101 |
22 Nov 2019 | CNY | 8.24 | 8.24 | 7.95 | 8.03 | 8.03 | -0.17 (-2.07%) | 1,443,550 |
21 Nov 2019 | CNY | 8.23 | 8.36 | 8.15 | 8.2 | 8.2 | -0.03 (-0.36%) | 1,177,555 |
20 Nov 2019 | CNY | 8.3 | 8.32 | 8.21 | 8.23 | 8.23 | -0.03 (-0.36%) | 963,800 |
19 Nov 2019 | CNY | 8 | 8.36 | 7.95 | 8.26 | 8.26 | +0.26 (+3.25%) | 2,202,755 |
18 Nov 2019 | CNY | 8.03 | 8.07 | 7.89 | 8 | 8 | 0.0 (0.0%) | 1,260,893 |
15 Nov 2019 | CNY | 8.01 | 8.11 | 7.88 | 8 | 8 | -0.03 (-0.37%) | 1,448,931 |
14 Nov 2019 | CNY | 8.21 | 8.21 | 8.02 | 8.03 | 8.03 | -0.15 (-1.83%) | 1,783,854 |
13 Nov 2019 | CNY | 7.89 | 8.27 | 7.78 | 8.18 | 8.18 | +0.34 (+4.34%) | 3,013,187 |
12 Nov 2019 | CNY | 7.86 | 8 | 7.78 | 7.84 | 7.84 | -0.02 (-0.25%) | 986,900 |
11 Nov 2019 | CNY | 8.06 | 8.1 | 7.83 | 7.86 | 7.86 | -0.19 (-2.36%) | 931,655 |
8 Nov 2019 | CNY | 8.04 | 8.16 | 7.97 | 8.05 | 8.05 | +0.04 (+0.50%) | 2,176,413 |
7 Nov 2019 | CNY | 7.8 | 8.08 | 7.79 | 8.01 | 8.01 | +0.2 (+2.56%) | 1,499,882 |
6 Nov 2019 | CNY | 8.1 | 8.1 | 7.77 | 7.81 | 7.81 | -0.24 (-2.98%) | 1,601,228 |
5 Nov 2019 | CNY | 7.94 | 8.22 | 7.88 | 8.05 | 8.05 | +0.16 (+2.03%) | 1,502,900 |
4 Nov 2019 | CNY | 8.19 | 8.19 | 7.86 | 7.89 | 7.89 | -0.21 (-2.59%) | 2,794,193 |
1 Nov 2019 | CNY | 8.11 | 8.18 | 8.02 | 8.1 | 8.1 | -0.01 (-0.12%) | 1,032,150 |
31 Oct 2019 | CNY | 8.05 | 8.18 | 8.03 | 8.11 | 8.11 | +0.06 (+0.75%) | 1,623,429 |
30 Oct 2019 | CNY | 8.23 | 8.25 | 8.04 | 8.05 | 8.05 | -0.27 (-3.25%) | 1,369,950 |
29 Oct 2019 | CNY | 8.26 | 8.33 | 8.05 | 8.32 | 8.32 | +0.02 (+0.24%) | 2,201,100 |
28 Oct 2019 | CNY | 8.21 | 8.36 | 8.21 | 8.3 | 8.3 | +0.02 (+0.24%) | 1,192,571 |
25 Oct 2019 | CNY | 8.12 | 8.3 | 8.05 | 8.28 | 8.28 | +0.16 (+1.97%) | 1,106,500 |
24 Oct 2019 | CNY | 8.2 | 8.42 | 8.1 | 8.12 | 8.12 | -0.14 (-1.69%) | 942,750 |