Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 9.13 | 9.24 | 9.07 | 9.22 | 9.22 | +0.09 (+0.99%) | 3,829,985 |
3 Dec 2018 | CNY | 9 | 9.14 | 9 | 9.13 | 9.13 | +0.28 (+3.16%) | 5,491,610 |
30 Nov 2018 | CNY | 8.88 | 8.92 | 8.74 | 8.85 | 8.85 | -0.01 (-0.11%) | 2,941,700 |
29 Nov 2018 | CNY | 9.05 | 9.15 | 8.85 | 8.86 | 8.86 | -0.22 (-2.42%) | 4,124,991 |
28 Nov 2018 | CNY | 8.84 | 9.09 | 8.83 | 9.08 | 9.08 | +0.25 (+2.83%) | 4,085,901 |
27 Nov 2018 | CNY | 9 | 9.04 | 8.74 | 8.83 | 8.83 | -0.12 (-1.34%) | 3,888,000 |
26 Nov 2018 | CNY | 8.9 | 9.07 | 8.8 | 8.95 | 8.95 | +0.05 (+0.56%) | 2,964,500 |
23 Nov 2018 | CNY | 9.3 | 9.31 | 8.83 | 8.9 | 8.9 | -0.37 (-3.99%) | 5,595,279 |
22 Nov 2018 | CNY | 9.16 | 9.41 | 9.16 | 9.27 | 9.27 | +0.11 (+1.20%) | 4,848,638 |
21 Nov 2018 | CNY | 9 | 9.22 | 8.9 | 9.16 | 9.16 | +0.08 (+0.88%) | 5,163,738 |
20 Nov 2018 | CNY | 9.32 | 9.5 | 9.05 | 9.08 | 9.08 | -0.33 (-3.51%) | 7,709,603 |
19 Nov 2018 | CNY | 9.49 | 9.58 | 9.27 | 9.41 | 9.41 | -0.13 (-1.36%) | 9,565,997 |
16 Nov 2018 | CNY | 9.58 | 9.72 | 9.42 | 9.54 | 9.54 | +0.03 (+0.32%) | 8,136,094 |
15 Nov 2018 | CNY | 8.9 | 9.73 | 8.9 | 9.51 | 9.51 | +0.61 (+6.85%) | 13,852,332 |
14 Nov 2018 | CNY | 8.81 | 9.05 | 8.81 | 8.9 | 8.9 | 0.0 (0.0%) | 4,966,418 |
13 Nov 2018 | CNY | 8.68 | 8.95 | 8.68 | 8.9 | 8.9 | +0.09 (+1.02%) | 5,490,834 |
12 Nov 2018 | CNY | 8.95 | 9 | 8.73 | 8.81 | 8.81 | +0.23 (+2.68%) | 6,849,331 |
9 Nov 2018 | CNY | 8.5 | 8.64 | 8.42 | 8.58 | 8.58 | +0.04 (+0.47%) | 3,342,568 |
8 Nov 2018 | CNY | 8.7 | 8.79 | 8.53 | 8.54 | 8.54 | -0.11 (-1.27%) | 3,294,658 |
7 Nov 2018 | CNY | 8.53 | 8.83 | 8.52 | 8.65 | 8.65 | +0.12 (+1.41%) | 5,110,870 |
6 Nov 2018 | CNY | 8.53 | 8.57 | 8.4 | 8.53 | 8.53 | +0.02 (+0.24%) | 2,957,344 |
5 Nov 2018 | CNY | 8.55 | 8.75 | 8.34 | 8.51 | 8.51 | -0.04 (-0.47%) | 6,262,272 |
2 Nov 2018 | CNY | 8.45 | 8.58 | 8.37 | 8.55 | 8.55 | +0.21 (+2.52%) | 6,167,016 |
1 Nov 2018 | CNY | 8.17 | 8.41 | 8.17 | 8.34 | 8.34 | +0.12 (+1.46%) | 4,894,865 |
31 Oct 2018 | CNY | 8.18 | 8.28 | 8.13 | 8.22 | 8.22 | +0.09 (+1.11%) | 3,486,000 |
30 Oct 2018 | CNY | 7.96 | 8.19 | 7.9 | 8.13 | 8.13 | +0.17 (+2.14%) | 3,997,027 |
29 Oct 2018 | CNY | 8.14 | 8.14 | 7.9 | 7.96 | 7.96 | -0.14 (-1.73%) | 2,394,006 |
26 Oct 2018 | CNY | 8.08 | 8.22 | 8.05 | 8.1 | 8.1 | +0.02 (+0.25%) | 2,647,300 |
25 Oct 2018 | CNY | 7.98 | 8.12 | 7.84 | 8.08 | 8.08 | -0.03 (-0.37%) | 3,641,511 |
24 Oct 2018 | CNY | 8.04 | 8.23 | 8.01 | 8.11 | 8.11 | 0.0 (0.0%) | 2,758,283 |