Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | CNY | 7.43 | 7.45 | 7.22 | 7.25 | 7.25 | -0.21 (-2.82%) | 1,126,992 |
23 Nov 2018 | CNY | 7.74 | 7.78 | 7.43 | 7.46 | 7.46 | -0.26 (-3.37%) | 1,189,502 |
22 Nov 2018 | CNY | 7.55 | 7.75 | 7.47 | 7.72 | 7.72 | +0.19 (+2.52%) | 1,065,800 |
21 Nov 2018 | CNY | 7.42 | 7.53 | 7.36 | 7.53 | 7.53 | +0.1 (+1.35%) | 785,100 |
20 Nov 2018 | CNY | 7.72 | 7.72 | 7.43 | 7.43 | 7.43 | -0.29 (-3.76%) | 1,335,100 |
19 Nov 2018 | CNY | 7.77 | 7.79 | 7.65 | 7.72 | 7.72 | -0.04 (-0.52%) | 1,073,474 |
16 Nov 2018 | CNY | 7.7 | 7.82 | 7.69 | 7.76 | 7.76 | -0.01 (-0.13%) | 1,603,500 |
15 Nov 2018 | CNY | 7.6 | 7.86 | 7.59 | 7.77 | 7.77 | +0.17 (+2.24%) | 1,725,102 |
14 Nov 2018 | CNY | 7.57 | 7.77 | 7.52 | 7.6 | 7.6 | +0.08 (+1.06%) | 1,687,524 |
13 Nov 2018 | CNY | 7.34 | 7.53 | 7.31 | 7.52 | 7.52 | +0.11 (+1.48%) | 1,468,900 |
12 Nov 2018 | CNY | 7.21 | 7.42 | 7.1 | 7.41 | 7.41 | +0.11 (+1.51%) | 841,900 |
9 Nov 2018 | CNY | 7.32 | 7.38 | 7.24 | 7.3 | 7.3 | -0.02 (-0.27%) | 550,000 |
8 Nov 2018 | CNY | 7.4 | 7.41 | 7.28 | 7.32 | 7.32 | -0.01 (-0.14%) | 767,100 |
7 Nov 2018 | CNY | 7.38 | 7.38 | 7.3 | 7.33 | 7.33 | -0.05 (-0.68%) | 775,496 |
6 Nov 2018 | CNY | 7.32 | 7.38 | 7.21 | 7.38 | 7.38 | +0.09 (+1.23%) | 915,300 |
5 Nov 2018 | CNY | 7.27 | 7.29 | 7.16 | 7.29 | 7.29 | +0.04 (+0.55%) | 929,600 |
2 Nov 2018 | CNY | 7.21 | 7.27 | 7.13 | 7.25 | 7.25 | +0.12 (+1.68%) | 1,436,740 |
1 Nov 2018 | CNY | 6.99 | 7.14 | 6.99 | 7.13 | 7.13 | +0.14 (+2.00%) | 1,290,240 |
31 Oct 2018 | CNY | 6.92 | 7.04 | 6.9 | 6.99 | 6.99 | +0.06 (+0.87%) | 800,900 |
30 Oct 2018 | CNY | 6.97 | 6.98 | 6.83 | 6.93 | 6.93 | +0.02 (+0.29%) | 424,900 |
29 Oct 2018 | CNY | 7 | 7.09 | 6.9 | 6.91 | 6.91 | -0.13 (-1.85%) | 661,402 |
26 Oct 2018 | CNY | 7.05 | 7.1 | 7.01 | 7.04 | 7.04 | 0.0 (0.0%) | 575,400 |
25 Oct 2018 | CNY | 6.96 | 7.08 | 6.87 | 7.04 | 7.04 | -0.06 (-0.85%) | 756,052 |
24 Oct 2018 | CNY | 7.06 | 7.19 | 7 | 7.1 | 7.1 | +0.01 (+0.14%) | 553,300 |
23 Oct 2018 | CNY | 7.23 | 7.3 | 7.06 | 7.09 | 7.09 | -0.1 (-1.39%) | 861,692 |
22 Oct 2018 | CNY | 7 | 7.25 | 7 | 7.19 | 7.19 | +0.21 (+3.01%) | 1,380,020 |
19 Oct 2018 | CNY | 6.86 | 7.03 | 6.79 | 6.98 | 6.98 | +0.05 (+0.72%) | 612,286 |
18 Oct 2018 | CNY | 7.07 | 7.12 | 6.88 | 6.93 | 6.93 | -0.23 (-3.21%) | 572,424 |
17 Oct 2018 | CNY | 7.29 | 7.29 | 7.05 | 7.16 | 7.16 | -0.06 (-0.83%) | 719,800 |
16 Oct 2018 | CNY | 7.22 | 7.34 | 7.17 | 7.22 | 7.22 | +0.04 (+0.56%) | 667,300 |