Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 5.87 | 6.38 | 5.81 | 6.12 | 6.12 | +0.01 (+0.16%) | 8,107,700 |
4 Dec 2018 | CNY | 6.03 | 6.18 | 5.98 | 6.11 | 6.11 | +0.06 (+0.99%) | 6,114,632 |
3 Dec 2018 | CNY | 6.09 | 6.13 | 5.97 | 6.05 | 6.05 | +0.15 (+2.54%) | 6,651,943 |
30 Nov 2018 | CNY | 5.85 | 5.96 | 5.72 | 5.9 | 5.9 | +0.03 (+0.51%) | 5,148,349 |
29 Nov 2018 | CNY | 6.1 | 6.23 | 5.87 | 5.87 | 5.87 | -0.25 (-4.08%) | 9,725,651 |
28 Nov 2018 | CNY | 6.04 | 6.17 | 6.03 | 6.12 | 6.12 | -0.07 (-1.13%) | 11,558,430 |
27 Nov 2018 | CNY | 5.8 | 6.32 | 5.78 | 6.19 | 6.19 | +0.44 (+7.65%) | 16,489,999 |
26 Nov 2018 | CNY | 5.81 | 5.87 | 5.71 | 5.75 | 5.75 | -0.06 (-1.03%) | 6,038,278 |
23 Nov 2018 | CNY | 6.24 | 6.26 | 5.72 | 5.81 | 5.81 | -0.4 (-6.44%) | 11,455,421 |
22 Nov 2018 | CNY | 6.41 | 6.46 | 6.18 | 6.21 | 6.21 | -0.25 (-3.87%) | 11,313,304 |
21 Nov 2018 | CNY | 6.24 | 6.56 | 6.12 | 6.46 | 6.46 | +0.08 (+1.25%) | 13,472,555 |
20 Nov 2018 | CNY | 6.57 | 7.06 | 6.31 | 6.38 | 6.38 | -0.36 (-5.34%) | 24,315,582 |
19 Nov 2018 | CNY | 6.06 | 6.74 | 5.91 | 6.74 | 6.74 | +0.61 (+9.95%) | 21,446,888 |
16 Nov 2018 | CNY | 5.93 | 6.2 | 5.86 | 6.13 | 6.13 | +0.17 (+2.85%) | 18,257,788 |
15 Nov 2018 | CNY | 5.98 | 6.02 | 5.86 | 5.96 | 5.96 | -0.01 (-0.17%) | 14,124,032 |
14 Nov 2018 | CNY | 6.53 | 6.66 | 5.97 | 5.97 | 5.97 | -0.32 (-5.09%) | 23,562,720 |
13 Nov 2018 | CNY | 6.28 | 6.29 | 6.24 | 6.29 | 6.29 | +0.57 (+9.97%) | 10,593,070 |
12 Nov 2018 | CNY | 5.3 | 5.72 | 5.3 | 5.72 | 5.72 | +0.52 (+10.00%) | 6,038,695 |
9 Nov 2018 | CNY | 5.28 | 5.33 | 5.18 | 5.2 | 5.2 | -0.1 (-1.89%) | 4,205,920 |
8 Nov 2018 | CNY | 5.4 | 5.47 | 5.29 | 5.3 | 5.3 | -0.08 (-1.49%) | 4,757,520 |
7 Nov 2018 | CNY | 5.47 | 5.54 | 5.35 | 5.38 | 5.38 | -0.18 (-3.24%) | 6,666,260 |
6 Nov 2018 | CNY | 5.35 | 5.57 | 5.27 | 5.56 | 5.56 | +0.24 (+4.51%) | 8,897,605 |
5 Nov 2018 | CNY | 5.26 | 5.33 | 5.21 | 5.32 | 5.32 | +0.06 (+1.14%) | 3,468,840 |
2 Nov 2018 | CNY | 5.22 | 5.29 | 5.19 | 5.26 | 5.26 | +0.1 (+1.94%) | 3,379,000 |
1 Nov 2018 | CNY | 5.15 | 5.25 | 5.15 | 5.16 | 5.16 | +0.02 (+0.39%) | 2,462,258 |
31 Oct 2018 | CNY | 5.09 | 5.17 | 5.07 | 5.14 | 5.14 | +0.05 (+0.98%) | 2,153,674 |
30 Oct 2018 | CNY | 5.02 | 5.12 | 5.01 | 5.09 | 5.09 | 0.0 (0.0%) | 1,658,446 |
29 Oct 2018 | CNY | 5.1 | 5.14 | 5.03 | 5.09 | 5.09 | +0.04 (+0.79%) | 1,874,582 |
26 Oct 2018 | CNY | 5.14 | 5.24 | 5.02 | 5.05 | 5.05 | -0.03 (-0.59%) | 1,891,345 |
25 Oct 2018 | CNY | 4.95 | 5.12 | 4.95 | 5.08 | 5.08 | -0.04 (-0.78%) | 1,779,363 |