Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 7.5 | 7.55 | 7.44 | 7.52 | 7.52 | -0.11 (-1.44%) | 3,823,897 |
4 Dec 2018 | CNY | 7.62 | 7.67 | 7.49 | 7.63 | 7.63 | +0.01 (+0.13%) | 5,706,105 |
3 Dec 2018 | CNY | 7.58 | 7.75 | 7.56 | 7.62 | 7.62 | +0.14 (+1.87%) | 7,136,394 |
30 Nov 2018 | CNY | 7.52 | 7.52 | 7.35 | 7.48 | 7.48 | -0.03 (-0.40%) | 2,982,980 |
29 Nov 2018 | CNY | 7.55 | 7.58 | 7.38 | 7.51 | 7.51 | -0.04 (-0.53%) | 7,607,160 |
28 Nov 2018 | CNY | 7.49 | 7.58 | 7.45 | 7.55 | 7.55 | -0.04 (-0.53%) | 8,492,960 |
27 Nov 2018 | CNY | 7.6 | 7.61 | 7.43 | 7.59 | 7.59 | -0.01 (-0.13%) | 4,843,065 |
26 Nov 2018 | CNY | 7.39 | 7.63 | 7.39 | 7.6 | 7.6 | +0.12 (+1.60%) | 4,510,227 |
23 Nov 2018 | CNY | 7.65 | 7.7 | 7.32 | 7.48 | 7.48 | -0.17 (-2.22%) | 4,995,618 |
22 Nov 2018 | CNY | 7.61 | 7.79 | 7.57 | 7.65 | 7.65 | +0.06 (+0.79%) | 6,140,920 |
21 Nov 2018 | CNY | 7.61 | 7.67 | 7.51 | 7.59 | 7.59 | -0.1 (-1.30%) | 3,751,278 |
20 Nov 2018 | CNY | 7.86 | 7.86 | 7.58 | 7.69 | 7.69 | -0.19 (-2.41%) | 8,573,200 |
19 Nov 2018 | CNY | 7.98 | 8 | 7.83 | 7.88 | 7.88 | -0.13 (-1.62%) | 7,354,940 |
16 Nov 2018 | CNY | 7.92 | 8.01 | 7.87 | 8.01 | 8.01 | +0.05 (+0.63%) | 10,874,299 |
15 Nov 2018 | CNY | 7.94 | 8 | 7.9 | 7.96 | 7.96 | -0.04 (-0.50%) | 7,266,084 |
14 Nov 2018 | CNY | 8.04 | 8.04 | 7.93 | 8 | 8 | -0.04 (-0.50%) | 7,489,186 |
13 Nov 2018 | CNY | 7.9 | 8.04 | 7.86 | 8.04 | 8.04 | +0.05 (+0.63%) | 11,880,700 |
12 Nov 2018 | CNY | 7.76 | 8.06 | 7.73 | 7.99 | 7.99 | +0.17 (+2.17%) | 10,709,994 |
9 Nov 2018 | CNY | 7.75 | 7.82 | 7.68 | 7.82 | 7.82 | +0.02 (+0.26%) | 3,881,715 |
8 Nov 2018 | CNY | 7.84 | 7.85 | 7.68 | 7.8 | 7.8 | -0.02 (-0.26%) | 4,215,120 |
7 Nov 2018 | CNY | 7.74 | 7.83 | 7.68 | 7.82 | 7.82 | +0.02 (+0.26%) | 5,939,800 |
6 Nov 2018 | CNY | 7.93 | 7.93 | 7.71 | 7.8 | 7.8 | -0.14 (-1.76%) | 5,956,350 |
5 Nov 2018 | CNY | 7.78 | 7.98 | 7.76 | 7.94 | 7.94 | +0.12 (+1.53%) | 9,070,318 |
2 Nov 2018 | CNY | 7.76 | 7.88 | 7.74 | 7.82 | 7.82 | +0.05 (+0.64%) | 10,198,604 |
1 Nov 2018 | CNY | 7.74 | 7.77 | 7.64 | 7.77 | 7.77 | +0.07 (+0.91%) | 6,646,400 |
31 Oct 2018 | CNY | 7.67 | 7.77 | 7.54 | 7.7 | 7.7 | +0.04 (+0.52%) | 6,911,006 |
30 Oct 2018 | CNY | 7.7 | 7.82 | 7.6 | 7.66 | 7.66 | 0.0 (0.0%) | 6,709,584 |
29 Oct 2018 | CNY | 7.8 | 7.82 | 7.63 | 7.66 | 7.66 | -0.11 (-1.42%) | 4,421,111 |
26 Oct 2018 | CNY | 7.69 | 7.8 | 7.57 | 7.77 | 7.77 | +0.15 (+1.97%) | 8,242,506 |
25 Oct 2018 | CNY | 7.55 | 7.77 | 7.5 | 7.62 | 7.62 | -0.19 (-2.43%) | 7,098,890 |