Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2018 | CNY | 3.07 | 3.1 | 2.89 | 2.92 | 2.92 | -0.17 (-5.50%) | 22,562,000 |
22 Nov 2018 | CNY | 3.05 | 3.15 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 14,333,625 |
21 Nov 2018 | CNY | 3.01 | 3.07 | 2.96 | 3.06 | 3.06 | -0.02 (-0.65%) | 13,100,816 |
20 Nov 2018 | CNY | 3.21 | 3.21 | 3.05 | 3.08 | 3.08 | -0.12 (-3.75%) | 15,655,381 |
19 Nov 2018 | CNY | 3.25 | 3.28 | 3.15 | 3.2 | 3.2 | -0.03 (-0.93%) | 18,336,925 |
16 Nov 2018 | CNY | 3.26 | 3.27 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 15,741,704 |
15 Nov 2018 | CNY | 3.24 | 3.28 | 3.19 | 3.26 | 3.26 | +0.05 (+1.56%) | 16,020,340 |
14 Nov 2018 | CNY | 3.23 | 3.28 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 20,734,943 |
13 Nov 2018 | CNY | 3.12 | 3.3 | 3.09 | 3.23 | 3.23 | +0.08 (+2.54%) | 28,628,071 |
12 Nov 2018 | CNY | 3 | 3.15 | 2.98 | 3.15 | 3.15 | +0.13 (+4.30%) | 20,459,904 |
9 Nov 2018 | CNY | 3.03 | 3.07 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 10,271,729 |
8 Nov 2018 | CNY | 3.09 | 3.13 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 12,014,000 |
7 Nov 2018 | CNY | 3.14 | 3.18 | 3.06 | 3.07 | 3.07 | -0.07 (-2.23%) | 15,906,798 |
6 Nov 2018 | CNY | 3.16 | 3.16 | 3.03 | 3.14 | 3.14 | +0.01 (+0.32%) | 22,380,024 |
5 Nov 2018 | CNY | 3.01 | 3.25 | 2.99 | 3.13 | 3.13 | +0.14 (+4.68%) | 32,249,066 |
2 Nov 2018 | CNY | 2.96 | 3.03 | 2.94 | 2.99 | 2.99 | +0.06 (+2.05%) | 19,417,312 |
1 Nov 2018 | CNY | 2.9 | 3.04 | 2.89 | 2.93 | 2.93 | +0.03 (+1.03%) | 19,930,798 |
31 Oct 2018 | CNY | 2.88 | 2.93 | 2.84 | 2.9 | 2.9 | +0.02 (+0.69%) | 12,171,404 |
30 Oct 2018 | CNY | 2.92 | 2.96 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 14,535,400 |
29 Oct 2018 | CNY | 2.95 | 2.98 | 2.85 | 2.88 | 2.88 | -0.13 (-4.32%) | 17,215,900 |
26 Oct 2018 | CNY | 2.99 | 3.1 | 2.93 | 3.01 | 3.01 | +0.02 (+0.67%) | 30,307,093 |
25 Oct 2018 | CNY | 2.73 | 3.02 | 2.66 | 2.99 | 2.99 | +0.15 (+5.28%) | 31,426,014 |
24 Oct 2018 | CNY | 2.8 | 2.91 | 2.77 | 2.84 | 2.84 | +0.03 (+1.07%) | 19,027,989 |
23 Oct 2018 | CNY | 2.8 | 2.96 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 23,318,508 |
22 Oct 2018 | CNY | 2.73 | 2.88 | 2.7 | 2.84 | 2.84 | +0.19 (+7.17%) | 25,694,988 |
19 Oct 2018 | CNY | 2.44 | 2.69 | 2.41 | 2.65 | 2.65 | +0.15 (+6%) | 22,494,213 |
18 Oct 2018 | CNY | 2.68 | 2.7 | 2.46 | 2.5 | 2.5 | -0.23 (-8.42%) | 22,076,572 |
17 Oct 2018 | CNY | 2.78 | 2.82 | 2.66 | 2.73 | 2.73 | -0.02 (-0.73%) | 13,116,864 |
16 Oct 2018 | CNY | 2.8 | 2.85 | 2.72 | 2.75 | 2.75 | -0.05 (-1.79%) | 13,494,804 |
15 Oct 2018 | CNY | 2.86 | 2.93 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 17,583,965 |