Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2018 | CNY | 4.05 | 4.11 | 4.01 | 4.08 | 4.08 | -0.02 (-0.49%) | 8,329,700 |
20 Nov 2018 | CNY | 4.13 | 4.21 | 4.07 | 4.1 | 4.1 | -0.05 (-1.20%) | 11,182,100 |
19 Nov 2018 | CNY | 4.17 | 4.21 | 4.08 | 4.15 | 4.15 | 0.0 (0.0%) | 10,786,401 |
16 Nov 2018 | CNY | 4.13 | 4.22 | 4.11 | 4.15 | 4.15 | -0.01 (-0.24%) | 12,885,990 |
15 Nov 2018 | CNY | 4.2 | 4.28 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 18,521,800 |
14 Nov 2018 | CNY | 4.1 | 4.18 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 12,632,401 |
13 Nov 2018 | CNY | 3.93 | 4.18 | 3.93 | 4.11 | 4.11 | +0.12 (+3.01%) | 16,555,847 |
12 Nov 2018 | CNY | 3.85 | 4.01 | 3.82 | 3.99 | 3.99 | +0.14 (+3.64%) | 13,534,982 |
9 Nov 2018 | CNY | 3.81 | 3.91 | 3.76 | 3.85 | 3.85 | +0.04 (+1.05%) | 10,147,400 |
8 Nov 2018 | CNY | 3.9 | 3.93 | 3.8 | 3.81 | 3.81 | -0.07 (-1.80%) | 9,110,533 |
7 Nov 2018 | CNY | 3.85 | 3.99 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 14,435,816 |
6 Nov 2018 | CNY | 3.75 | 3.88 | 3.69 | 3.88 | 3.88 | +0.11 (+2.92%) | 15,328,903 |
5 Nov 2018 | CNY | 3.75 | 3.84 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 11,532,980 |
2 Nov 2018 | CNY | 3.71 | 3.78 | 3.69 | 3.73 | 3.73 | +0.07 (+1.91%) | 11,767,928 |
1 Nov 2018 | CNY | 3.72 | 3.77 | 3.66 | 3.66 | 3.66 | -0.12 (-3.17%) | 13,734,515 |
31 Oct 2018 | CNY | 3.56 | 3.89 | 3.51 | 3.78 | 3.78 | +0.24 (+6.78%) | 21,347,946 |
30 Oct 2018 | CNY | 3.5 | 3.65 | 3.41 | 3.54 | 3.54 | +0.12 (+3.51%) | 9,380,117 |
29 Oct 2018 | CNY | 3.51 | 3.53 | 3.4 | 3.42 | 3.42 | -0.09 (-2.56%) | 5,613,656 |
26 Oct 2018 | CNY | 3.53 | 3.63 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 6,801,757 |
25 Oct 2018 | CNY | 3.48 | 3.56 | 3.41 | 3.53 | 3.53 | -0.03 (-0.84%) | 9,391,565 |
24 Oct 2018 | CNY | 3.56 | 3.66 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 8,318,857 |
23 Oct 2018 | CNY | 3.7 | 3.73 | 3.58 | 3.58 | 3.58 | -0.17 (-4.53%) | 13,250,261 |
22 Oct 2018 | CNY | 3.46 | 3.75 | 3.43 | 3.75 | 3.75 | +0.34 (+9.97%) | 19,497,856 |
19 Oct 2018 | CNY | 3.28 | 3.43 | 3.2 | 3.41 | 3.41 | +0.08 (+2.40%) | 9,384,501 |
18 Oct 2018 | CNY | 3.42 | 3.49 | 3.28 | 3.33 | 3.33 | -0.12 (-3.48%) | 11,074,701 |
17 Oct 2018 | CNY | 3.47 | 3.5 | 3.32 | 3.45 | 3.45 | +0.03 (+0.88%) | 9,776,966 |
16 Oct 2018 | CNY | 3.47 | 3.54 | 3.35 | 3.42 | 3.42 | -0.16 (-4.47%) | 17,045,698 |
15 Oct 2018 | CNY | 3.99 | 4.09 | 3.58 | 3.58 | 3.58 | -0.4 (-10.05%) | 27,738,500 |
12 Oct 2018 | CNY | 4.3 | 4.42 | 3.98 | 3.98 | 3.98 | -0.39 (-8.92%) | 20,833,422 |
11 Oct 2018 | CNY | 4.6 | 4.69 | 4.25 | 4.37 | 4.37 | -0.33 (-7.02%) | 13,934,813 |