Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 8.09 | 8.32 | 8.06 | 8.25 | 8.25 | +0.07 (+0.86%) | 21,251,684 |
4 Dec 2018 | CNY | 8.33 | 8.36 | 8.11 | 8.18 | 8.18 | -0.21 (-2.50%) | 27,180,889 |
3 Dec 2018 | CNY | 8.53 | 8.58 | 8.2 | 8.39 | 8.39 | +0.01 (+0.12%) | 33,691,551 |
30 Nov 2018 | CNY | 8.3 | 8.4 | 8.14 | 8.38 | 8.38 | +0.12 (+1.45%) | 12,513,841 |
29 Nov 2018 | CNY | 8.53 | 8.6 | 8.26 | 8.26 | 8.26 | -0.25 (-2.94%) | 19,322,976 |
28 Nov 2018 | CNY | 8.28 | 8.51 | 8.27 | 8.51 | 8.51 | +0.23 (+2.78%) | 14,702,102 |
27 Nov 2018 | CNY | 8.28 | 8.46 | 8.25 | 8.28 | 8.28 | +0.04 (+0.49%) | 16,898,805 |
26 Nov 2018 | CNY | 8.24 | 8.43 | 8.16 | 8.24 | 8.24 | +0.02 (+0.24%) | 15,921,177 |
23 Nov 2018 | CNY | 8.49 | 8.52 | 8.14 | 8.22 | 8.22 | -0.31 (-3.63%) | 24,081,983 |
22 Nov 2018 | CNY | 8.74 | 8.77 | 8.45 | 8.53 | 8.53 | -0.2 (-2.29%) | 20,395,707 |
21 Nov 2018 | CNY | 8.39 | 8.87 | 8.32 | 8.73 | 8.73 | +0.23 (+2.71%) | 41,839,780 |
20 Nov 2018 | CNY | 8.63 | 8.95 | 8.42 | 8.5 | 8.5 | -0.28 (-3.19%) | 41,124,042 |
19 Nov 2018 | CNY | 8.2 | 8.84 | 8.18 | 8.78 | 8.78 | +0.54 (+6.55%) | 46,152,255 |
16 Nov 2018 | CNY | 8.19 | 8.31 | 8.08 | 8.24 | 8.24 | +0.07 (+0.86%) | 20,252,697 |
15 Nov 2018 | CNY | 8.1 | 8.18 | 8.07 | 8.17 | 8.17 | +0.05 (+0.62%) | 13,083,768 |
14 Nov 2018 | CNY | 8.07 | 8.22 | 8.04 | 8.12 | 8.12 | +0.05 (+0.62%) | 22,971,308 |
13 Nov 2018 | CNY | 7.89 | 8.1 | 7.89 | 8.07 | 8.07 | +0.1 (+1.25%) | 18,952,598 |
12 Nov 2018 | CNY | 7.79 | 7.98 | 7.75 | 7.97 | 7.97 | +0.18 (+2.31%) | 15,611,942 |
9 Nov 2018 | CNY | 7.78 | 7.86 | 7.73 | 7.79 | 7.79 | -0.02 (-0.26%) | 12,388,791 |
8 Nov 2018 | CNY | 7.88 | 7.92 | 7.8 | 7.81 | 7.81 | 0.0 (0.0%) | 11,460,630 |
7 Nov 2018 | CNY | 7.9 | 7.96 | 7.79 | 7.81 | 7.81 | -0.12 (-1.51%) | 20,811,042 |
6 Nov 2018 | CNY | 7.87 | 8 | 7.87 | 7.93 | 7.93 | +0.09 (+1.15%) | 17,763,538 |
5 Nov 2018 | CNY | 7.92 | 7.97 | 7.78 | 7.84 | 7.84 | -0.13 (-1.63%) | 21,309,459 |
2 Nov 2018 | CNY | 7.97 | 8.02 | 7.78 | 7.97 | 7.97 | +0.16 (+2.05%) | 29,903,073 |
1 Nov 2018 | CNY | 8.03 | 8.26 | 7.81 | 7.81 | 7.81 | -0.13 (-1.64%) | 36,396,692 |
31 Oct 2018 | CNY | 7.98 | 8.02 | 7.84 | 7.94 | 7.94 | 0.0 (0.0%) | 18,911,530 |
30 Oct 2018 | CNY | 7.82 | 8.08 | 7.67 | 7.94 | 7.94 | +0.16 (+2.06%) | 25,006,756 |
29 Oct 2018 | CNY | 7.8 | 7.92 | 7.63 | 7.78 | 7.78 | 0.0 (0.0%) | 24,639,760 |
26 Oct 2018 | CNY | 7.66 | 8.06 | 7.62 | 7.78 | 7.78 | +0.25 (+3.32%) | 35,905,714 |
25 Oct 2018 | CNY | 7.19 | 7.6 | 7.13 | 7.53 | 7.53 | +0.18 (+2.45%) | 26,613,494 |