Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 5.11 | 5.21 | 5.08 | 5.11 | 5.11 | -0.11 (-2.11%) | 4,674,477 |
4 Dec 2018 | CNY | 5.12 | 5.25 | 5.05 | 5.22 | 5.22 | +0.13 (+2.55%) | 7,107,732 |
3 Dec 2018 | CNY | 5.01 | 5.13 | 4.98 | 5.09 | 5.09 | +0.17 (+3.46%) | 7,072,566 |
30 Nov 2018 | CNY | 4.96 | 5 | 4.81 | 4.92 | 4.92 | -0.13 (-2.57%) | 6,894,441 |
29 Nov 2018 | CNY | 5.03 | 5.15 | 5.03 | 5.05 | 5.05 | +0.03 (+0.60%) | 5,158,799 |
28 Nov 2018 | CNY | 5.03 | 5.06 | 4.92 | 5.02 | 5.02 | 0.0 (0.0%) | 4,261,617 |
27 Nov 2018 | CNY | 5 | 5.07 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 4,070,764 |
26 Nov 2018 | CNY | 5.08 | 5.1 | 4.95 | 5 | 5 | -0.07 (-1.38%) | 5,233,705 |
23 Nov 2018 | CNY | 5.21 | 5.25 | 5.07 | 5.07 | 5.07 | -0.17 (-3.24%) | 6,688,540 |
22 Nov 2018 | CNY | 5.3 | 5.36 | 5.22 | 5.24 | 5.24 | -0.06 (-1.13%) | 5,011,300 |
21 Nov 2018 | CNY | 5.35 | 5.36 | 5.16 | 5.3 | 5.3 | -0.1 (-1.85%) | 7,931,335 |
20 Nov 2018 | CNY | 5.33 | 5.49 | 5.33 | 5.4 | 5.4 | -0.01 (-0.18%) | 5,865,000 |
19 Nov 2018 | CNY | 5.62 | 5.64 | 5.36 | 5.41 | 5.41 | -0.2 (-3.57%) | 10,579,000 |
16 Nov 2018 | CNY | 5.58 | 5.65 | 5.56 | 5.61 | 5.61 | +0.03 (+0.54%) | 8,619,892 |
15 Nov 2018 | CNY | 5.55 | 5.6 | 5.5 | 5.58 | 5.58 | +0.07 (+1.27%) | 8,191,504 |
14 Nov 2018 | CNY | 5.66 | 5.66 | 5.5 | 5.51 | 5.51 | -0.27 (-4.67%) | 16,793,481 |
13 Nov 2018 | CNY | 5.65 | 5.83 | 5.59 | 5.78 | 5.78 | +0.07 (+1.23%) | 10,648,872 |
12 Nov 2018 | CNY | 5.59 | 5.71 | 5.55 | 5.71 | 5.71 | +0.14 (+2.51%) | 6,744,270 |
9 Nov 2018 | CNY | 5.6 | 5.64 | 5.56 | 5.57 | 5.57 | -0.05 (-0.89%) | 5,739,616 |
8 Nov 2018 | CNY | 5.67 | 5.72 | 5.57 | 5.62 | 5.62 | -0.03 (-0.53%) | 7,748,473 |
7 Nov 2018 | CNY | 5.65 | 5.75 | 5.6 | 5.65 | 5.65 | -0.02 (-0.35%) | 9,464,073 |
6 Nov 2018 | CNY | 5.8 | 5.82 | 5.59 | 5.67 | 5.67 | -0.15 (-2.58%) | 13,419,412 |
5 Nov 2018 | CNY | 5.63 | 5.84 | 5.53 | 5.82 | 5.82 | +0.21 (+3.74%) | 16,216,826 |
2 Nov 2018 | CNY | 5.35 | 5.66 | 5.35 | 5.61 | 5.61 | +0.26 (+4.86%) | 16,876,053 |
1 Nov 2018 | CNY | 5.51 | 5.65 | 5.29 | 5.35 | 5.35 | -0.13 (-2.37%) | 15,803,874 |
31 Oct 2018 | CNY | 5.5 | 5.53 | 5.37 | 5.48 | 5.48 | +0.01 (+0.18%) | 9,867,892 |
30 Oct 2018 | CNY | 5.43 | 5.51 | 5.21 | 5.47 | 5.47 | +0.09 (+1.67%) | 9,402,068 |
29 Oct 2018 | CNY | 5.63 | 5.63 | 5.33 | 5.38 | 5.38 | -0.31 (-5.45%) | 12,456,327 |
26 Oct 2018 | CNY | 5.88 | 5.89 | 5.58 | 5.69 | 5.69 | -0.15 (-2.57%) | 18,701,736 |
25 Oct 2018 | CNY | 5.37 | 5.88 | 5.31 | 5.84 | 5.84 | +0.36 (+6.57%) | 16,770,139 |