Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | CNY | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | +0.07 (+2.36%) | 17,415,955 |
30 Nov 2018 | CNY | 2.94 | 3 | 2.89 | 2.97 | 2.97 | -0.01 (-0.34%) | 11,791,449 |
29 Nov 2018 | CNY | 3.11 | 3.12 | 2.9 | 2.98 | 2.98 | -0.09 (-2.93%) | 22,672,731 |
28 Nov 2018 | CNY | 3.07 | 3.09 | 2.93 | 3.07 | 3.07 | +0.01 (+0.33%) | 17,428,806 |
27 Nov 2018 | CNY | 3.11 | 3.14 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 12,911,914 |
26 Nov 2018 | CNY | 3.07 | 3.17 | 3.05 | 3.09 | 3.09 | -0.02 (-0.64%) | 15,543,039 |
23 Nov 2018 | CNY | 3.4 | 3.42 | 3.1 | 3.11 | 3.11 | -0.26 (-7.72%) | 28,514,403 |
22 Nov 2018 | CNY | 3.33 | 3.43 | 3.29 | 3.37 | 3.37 | +0.01 (+0.30%) | 24,624,598 |
21 Nov 2018 | CNY | 3.12 | 3.36 | 3.12 | 3.36 | 3.36 | +0.18 (+5.66%) | 30,132,601 |
20 Nov 2018 | CNY | 3.22 | 3.3 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 22,935,803 |
19 Nov 2018 | CNY | 3.4 | 3.44 | 3.14 | 3.23 | 3.23 | -0.14 (-4.15%) | 34,742,347 |
16 Nov 2018 | CNY | 3.4 | 3.44 | 3.35 | 3.37 | 3.37 | -0.06 (-1.75%) | 22,875,546 |
15 Nov 2018 | CNY | 3.39 | 3.46 | 3.3 | 3.43 | 3.43 | +0.01 (+0.29%) | 33,680,592 |
14 Nov 2018 | CNY | 3.52 | 3.58 | 3.36 | 3.42 | 3.42 | -0.09 (-2.56%) | 41,578,143 |
13 Nov 2018 | CNY | 3.26 | 3.66 | 3.24 | 3.51 | 3.51 | +0.18 (+5.41%) | 63,727,683 |
12 Nov 2018 | CNY | 3.19 | 3.35 | 3.14 | 3.33 | 3.33 | +0.17 (+5.38%) | 32,056,237 |
9 Nov 2018 | CNY | 3.15 | 3.38 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 37,699,147 |
8 Nov 2018 | CNY | 3.08 | 3.22 | 3.02 | 3.18 | 3.18 | +0.09 (+2.91%) | 40,070,529 |
7 Nov 2018 | CNY | 3.04 | 3.17 | 2.99 | 3.09 | 3.09 | +0.06 (+1.98%) | 24,855,229 |
6 Nov 2018 | CNY | 2.97 | 3.03 | 2.9 | 3.03 | 3.03 | +0.05 (+1.68%) | 21,309,003 |
5 Nov 2018 | CNY | 2.97 | 3.08 | 2.93 | 2.98 | 2.98 | +0.02 (+0.68%) | 23,783,101 |
2 Nov 2018 | CNY | 2.94 | 2.98 | 2.89 | 2.96 | 2.96 | +0.06 (+2.07%) | 17,567,501 |
1 Nov 2018 | CNY | 2.87 | 2.96 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 18,000,526 |
31 Oct 2018 | CNY | 2.86 | 2.92 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 12,457,402 |
30 Oct 2018 | CNY | 2.83 | 2.95 | 2.76 | 2.87 | 2.87 | +0.05 (+1.77%) | 10,204,374 |
29 Oct 2018 | CNY | 2.9 | 2.9 | 2.79 | 2.82 | 2.82 | -0.02 (-0.70%) | 9,064,701 |
26 Oct 2018 | CNY | 2.87 | 2.96 | 2.84 | 2.84 | 2.84 | -0.01 (-0.35%) | 14,427,801 |
25 Oct 2018 | CNY | 2.66 | 2.88 | 2.66 | 2.85 | 2.85 | +0.02 (+0.71%) | 18,102,631 |
24 Oct 2018 | CNY | 2.86 | 2.91 | 2.82 | 2.83 | 2.83 | -0.06 (-2.08%) | 14,559,000 |
23 Oct 2018 | CNY | 2.83 | 3.05 | 2.81 | 2.89 | 2.89 | +0.05 (+1.76%) | 24,009,000 |