Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 4.6 | 4.85 | 4.56 | 4.78 | 4.78 | +0.1 (+2.14%) | 11,535,620 |
4 Dec 2018 | CNY | 4.58 | 4.7 | 4.54 | 4.68 | 4.68 | +0.13 (+2.86%) | 7,942,086 |
3 Dec 2018 | CNY | 4.7 | 4.7 | 4.54 | 4.55 | 4.55 | +0.09 (+2.02%) | 5,585,917 |
30 Nov 2018 | CNY | 4.42 | 4.49 | 4.36 | 4.46 | 4.46 | +0.05 (+1.13%) | 3,436,280 |
29 Nov 2018 | CNY | 4.6 | 4.6 | 4.41 | 4.41 | 4.41 | -0.17 (-3.71%) | 4,555,920 |
28 Nov 2018 | CNY | 4.38 | 4.65 | 4.27 | 4.58 | 4.58 | +0.19 (+4.33%) | 7,569,760 |
27 Nov 2018 | CNY | 4.39 | 4.41 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 3,300,520 |
26 Nov 2018 | CNY | 4.36 | 4.4 | 4.31 | 4.36 | 4.36 | 0.0 (0.0%) | 3,414,500 |
23 Nov 2018 | CNY | 4.6 | 4.61 | 4.31 | 4.36 | 4.36 | -0.26 (-5.63%) | 8,524,610 |
22 Nov 2018 | CNY | 4.58 | 4.62 | 4.52 | 4.62 | 4.62 | +0.06 (+1.32%) | 5,335,280 |
21 Nov 2018 | CNY | 4.52 | 4.61 | 4.52 | 4.56 | 4.56 | -0.07 (-1.51%) | 5,649,300 |
20 Nov 2018 | CNY | 4.78 | 4.82 | 4.62 | 4.63 | 4.63 | -0.21 (-4.34%) | 7,788,300 |
19 Nov 2018 | CNY | 4.76 | 4.85 | 4.73 | 4.84 | 4.84 | +0.08 (+1.68%) | 7,238,922 |
16 Nov 2018 | CNY | 4.74 | 4.78 | 4.71 | 4.76 | 4.76 | +0.03 (+0.63%) | 6,655,891 |
15 Nov 2018 | CNY | 4.7 | 4.74 | 4.67 | 4.73 | 4.73 | +0.02 (+0.42%) | 5,604,271 |
14 Nov 2018 | CNY | 4.72 | 4.8 | 4.67 | 4.71 | 4.71 | +0.02 (+0.43%) | 7,163,123 |
13 Nov 2018 | CNY | 4.54 | 4.71 | 4.52 | 4.69 | 4.69 | +0.08 (+1.74%) | 8,923,135 |
12 Nov 2018 | CNY | 4.48 | 4.64 | 4.47 | 4.61 | 4.61 | +0.09 (+1.99%) | 4,902,600 |
9 Nov 2018 | CNY | 4.52 | 4.57 | 4.51 | 4.52 | 4.52 | 0.0 (0.0%) | 3,025,958 |
8 Nov 2018 | CNY | 4.68 | 4.7 | 4.51 | 4.52 | 4.52 | -0.13 (-2.80%) | 5,211,653 |
7 Nov 2018 | CNY | 4.69 | 4.74 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 4,453,886 |
6 Nov 2018 | CNY | 4.68 | 4.72 | 4.61 | 4.7 | 4.7 | +0.05 (+1.08%) | 7,239,240 |
5 Nov 2018 | CNY | 4.68 | 4.69 | 4.57 | 4.65 | 4.65 | +0.01 (+0.22%) | 6,244,784 |
2 Nov 2018 | CNY | 4.65 | 4.72 | 4.57 | 4.64 | 4.64 | +0.13 (+2.88%) | 7,557,106 |
1 Nov 2018 | CNY | 4.53 | 4.59 | 4.46 | 4.51 | 4.51 | 0.0 (0.0%) | 5,319,098 |
31 Oct 2018 | CNY | 4.53 | 4.55 | 4.48 | 4.51 | 4.51 | +0.03 (+0.67%) | 5,834,300 |
30 Oct 2018 | CNY | 4.53 | 4.57 | 4.4 | 4.48 | 4.48 | -0.03 (-0.67%) | 5,487,416 |
29 Oct 2018 | CNY | 4.66 | 4.67 | 4.42 | 4.51 | 4.51 | -0.1 (-2.17%) | 5,456,830 |
26 Oct 2018 | CNY | 4.52 | 4.77 | 4.51 | 4.61 | 4.61 | +0.14 (+3.13%) | 8,144,139 |
25 Oct 2018 | CNY | 4.39 | 4.5 | 4.22 | 4.47 | 4.47 | -0.01 (-0.22%) | 6,462,320 |