Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 5.36 | 5.51 | 5.35 | 5.48 | 5.48 | +0.03 (+0.55%) | 6,233,726 |
4 Dec 2018 | CNY | 5.35 | 5.49 | 5.33 | 5.45 | 5.45 | +0.09 (+1.68%) | 6,386,799 |
3 Dec 2018 | CNY | 5.3 | 5.4 | 5.27 | 5.36 | 5.36 | +0.16 (+3.08%) | 6,400,922 |
30 Nov 2018 | CNY | 5.11 | 5.21 | 5.1 | 5.2 | 5.2 | +0.03 (+0.58%) | 4,754,179 |
29 Nov 2018 | CNY | 5.37 | 5.38 | 5.16 | 5.17 | 5.17 | -0.17 (-3.18%) | 4,924,530 |
28 Nov 2018 | CNY | 5.33 | 5.35 | 5.21 | 5.34 | 5.34 | +0.02 (+0.38%) | 4,388,697 |
27 Nov 2018 | CNY | 5.28 | 5.36 | 5.26 | 5.32 | 5.32 | +0.05 (+0.95%) | 3,175,210 |
26 Nov 2018 | CNY | 5.29 | 5.32 | 5.23 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,145,100 |
23 Nov 2018 | CNY | 5.52 | 5.53 | 5.21 | 5.24 | 5.24 | -0.26 (-4.73%) | 8,537,811 |
22 Nov 2018 | CNY | 5.49 | 5.56 | 5.45 | 5.5 | 5.5 | +0.03 (+0.55%) | 6,313,810 |
21 Nov 2018 | CNY | 5.43 | 5.5 | 5.37 | 5.47 | 5.47 | +0.02 (+0.37%) | 7,346,282 |
20 Nov 2018 | CNY | 5.61 | 5.62 | 5.41 | 5.45 | 5.45 | -0.18 (-3.20%) | 7,798,880 |
19 Nov 2018 | CNY | 5.58 | 5.67 | 5.57 | 5.63 | 5.63 | +0.06 (+1.08%) | 7,349,867 |
16 Nov 2018 | CNY | 5.56 | 5.67 | 5.51 | 5.57 | 5.57 | -0.01 (-0.18%) | 6,703,071 |
15 Nov 2018 | CNY | 5.45 | 5.6 | 5.44 | 5.58 | 5.58 | +0.14 (+2.57%) | 8,945,533 |
14 Nov 2018 | CNY | 5.47 | 5.52 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 7,867,175 |
13 Nov 2018 | CNY | 5.3 | 5.47 | 5.28 | 5.47 | 5.47 | +0.13 (+2.43%) | 9,046,826 |
12 Nov 2018 | CNY | 5.18 | 5.35 | 5.18 | 5.34 | 5.34 | +0.15 (+2.89%) | 7,798,114 |
9 Nov 2018 | CNY | 5.24 | 5.26 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 3,994,736 |
8 Nov 2018 | CNY | 5.28 | 5.32 | 5.22 | 5.27 | 5.27 | +0.02 (+0.38%) | 4,785,029 |
7 Nov 2018 | CNY | 5.28 | 5.34 | 5.24 | 5.25 | 5.25 | -0.03 (-0.57%) | 5,283,800 |
6 Nov 2018 | CNY | 5.32 | 5.32 | 5.24 | 5.28 | 5.28 | -0.04 (-0.75%) | 4,577,300 |
5 Nov 2018 | CNY | 5.27 | 5.37 | 5.24 | 5.32 | 5.32 | +0.05 (+0.95%) | 6,928,273 |
2 Nov 2018 | CNY | 5.21 | 5.29 | 5.18 | 5.27 | 5.27 | +0.1 (+1.93%) | 6,814,916 |
1 Nov 2018 | CNY | 5.13 | 5.23 | 5.13 | 5.17 | 5.17 | +0.02 (+0.39%) | 6,926,868 |
31 Oct 2018 | CNY | 5.12 | 5.19 | 5.08 | 5.15 | 5.15 | +0.06 (+1.18%) | 6,418,386 |
30 Oct 2018 | CNY | 5 | 5.15 | 4.97 | 5.09 | 5.09 | +0.07 (+1.39%) | 5,829,836 |
29 Oct 2018 | CNY | 5.03 | 5.1 | 5.01 | 5.02 | 5.02 | -0.06 (-1.18%) | 4,774,212 |
26 Oct 2018 | CNY | 5.02 | 5.11 | 5.02 | 5.08 | 5.08 | +0.09 (+1.80%) | 6,149,855 |
25 Oct 2018 | CNY | 4.94 | 5.02 | 4.85 | 4.99 | 4.99 | -0.06 (-1.19%) | 5,225,488 |