Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 8.66 | 8.78 | 8.62 | 8.67 | 8.67 | +0.04 (+0.46%) | 1,804,000 |
26 Nov 2018 | CNY | 8.77 | 8.84 | 8.6 | 8.63 | 8.63 | -0.03 (-0.35%) | 2,084,200 |
23 Nov 2018 | CNY | 9.16 | 9.16 | 8.52 | 8.66 | 8.66 | -0.46 (-5.04%) | 4,270,346 |
22 Nov 2018 | CNY | 9.15 | 9.2 | 9.07 | 9.12 | 9.12 | 0.0 (0.0%) | 2,855,300 |
21 Nov 2018 | CNY | 8.95 | 9.14 | 8.91 | 9.12 | 9.12 | +0.03 (+0.33%) | 3,626,100 |
20 Nov 2018 | CNY | 9.31 | 9.33 | 9.03 | 9.09 | 9.09 | -0.36 (-3.81%) | 5,125,911 |
19 Nov 2018 | CNY | 9.21 | 9.48 | 9.1 | 9.45 | 9.45 | +0.18 (+1.94%) | 7,556,775 |
16 Nov 2018 | CNY | 9.28 | 9.37 | 9.16 | 9.27 | 9.27 | +0.05 (+0.54%) | 5,233,836 |
15 Nov 2018 | CNY | 9.14 | 9.25 | 9.08 | 9.22 | 9.22 | +0.13 (+1.43%) | 5,058,130 |
14 Nov 2018 | CNY | 9.18 | 9.26 | 9.02 | 9.09 | 9.09 | -0.09 (-0.98%) | 4,836,505 |
13 Nov 2018 | CNY | 8.95 | 9.23 | 8.93 | 9.18 | 9.18 | +0.1 (+1.10%) | 6,863,239 |
12 Nov 2018 | CNY | 8.87 | 9.13 | 8.76 | 9.08 | 9.08 | +0.34 (+3.89%) | 5,473,645 |
9 Nov 2018 | CNY | 8.81 | 8.88 | 8.74 | 8.74 | 8.74 | -0.07 (-0.79%) | 2,831,300 |
8 Nov 2018 | CNY | 8.93 | 9.02 | 8.8 | 8.81 | 8.81 | -0.09 (-1.01%) | 3,861,301 |
7 Nov 2018 | CNY | 8.95 | 9.06 | 8.86 | 8.9 | 8.9 | -0.1 (-1.11%) | 4,204,901 |
6 Nov 2018 | CNY | 9.1 | 9.1 | 8.8 | 9 | 9 | -0.18 (-1.96%) | 4,980,852 |
5 Nov 2018 | CNY | 8.91 | 9.31 | 8.8 | 9.18 | 9.18 | +0.27 (+3.03%) | 7,525,907 |
2 Nov 2018 | CNY | 8.68 | 8.95 | 8.61 | 8.91 | 8.91 | +0.34 (+3.97%) | 6,659,806 |
1 Nov 2018 | CNY | 8.63 | 8.78 | 8.52 | 8.57 | 8.57 | -0.03 (-0.35%) | 4,597,045 |
31 Oct 2018 | CNY | 8.55 | 8.69 | 8.51 | 8.6 | 8.6 | +0.07 (+0.82%) | 3,825,945 |
30 Oct 2018 | CNY | 8.45 | 8.61 | 8.32 | 8.53 | 8.53 | +0.09 (+1.07%) | 3,687,200 |
29 Oct 2018 | CNY | 8.85 | 8.85 | 8.15 | 8.44 | 8.44 | -0.43 (-4.85%) | 5,091,400 |
26 Oct 2018 | CNY | 9 | 9.2 | 8.86 | 8.87 | 8.87 | -0.24 (-2.63%) | 5,436,400 |
25 Oct 2018 | CNY | 8.81 | 9.2 | 8.8 | 9.11 | 9.11 | -0.14 (-1.51%) | 5,651,810 |
24 Oct 2018 | CNY | 8.69 | 9.55 | 8.66 | 9.25 | 9.25 | +0.45 (+5.11%) | 9,595,511 |
23 Oct 2018 | CNY | 8.91 | 8.96 | 8.75 | 8.8 | 8.8 | -0.19 (-2.11%) | 5,383,700 |
22 Oct 2018 | CNY | 8.87 | 9.16 | 8.69 | 8.99 | 8.99 | +0.34 (+3.93%) | 7,604,031 |
19 Oct 2018 | CNY | 8.27 | 8.89 | 8.22 | 8.65 | 8.65 | -0.06 (-0.69%) | 6,462,901 |
18 Oct 2018 | CNY | 9.21 | 9.36 | 8.71 | 8.71 | 8.71 | -0.97 (-10.02%) | 9,233,140 |
17 Oct 2018 | CNY | 9.68 | 10.08 | 9.68 | 9.68 | 9.68 | -1.08 (-10.04%) | 14,533,301 |