Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | CNY | 5.31 | 5.34 | 5.08 | 5.23 | 5.23 | -0.08 (-1.51%) | 10,429,664 |
23 Nov 2018 | CNY | 5.6 | 5.61 | 5.31 | 5.31 | 5.31 | -0.28 (-5.01%) | 16,245,100 |
22 Nov 2018 | CNY | 5.52 | 5.65 | 5.38 | 5.59 | 5.59 | +0.11 (+2.01%) | 15,098,024 |
21 Nov 2018 | CNY | 5.17 | 5.48 | 5.16 | 5.48 | 5.48 | +0.26 (+4.98%) | 15,352,924 |
20 Nov 2018 | CNY | 5.19 | 5.36 | 5.17 | 5.22 | 5.22 | -0.01 (-0.19%) | 12,207,109 |
19 Nov 2018 | CNY | 5.01 | 5.3 | 4.98 | 5.23 | 5.23 | +0.18 (+3.56%) | 14,632,854 |
16 Nov 2018 | CNY | 4.92 | 5.06 | 4.86 | 5.05 | 5.05 | +0.13 (+2.64%) | 9,973,333 |
15 Nov 2018 | CNY | 4.84 | 4.92 | 4.82 | 4.92 | 4.92 | +0.04 (+0.82%) | 6,069,300 |
14 Nov 2018 | CNY | 4.93 | 5.08 | 4.82 | 4.88 | 4.88 | -0.06 (-1.21%) | 13,687,161 |
13 Nov 2018 | CNY | 4.66 | 4.94 | 4.65 | 4.94 | 4.94 | +0.24 (+5.11%) | 17,671,687 |
12 Nov 2018 | CNY | 4.67 | 4.71 | 4.57 | 4.7 | 4.7 | +0.04 (+0.86%) | 6,704,161 |
9 Nov 2018 | CNY | 4.59 | 4.75 | 4.59 | 4.66 | 4.66 | 0.0 (0.0%) | 8,616,623 |
8 Nov 2018 | CNY | 4.54 | 4.75 | 4.53 | 4.66 | 4.66 | +0.14 (+3.10%) | 10,613,022 |
7 Nov 2018 | CNY | 4.5 | 4.57 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 7,298,588 |
6 Nov 2018 | CNY | 4.45 | 4.52 | 4.43 | 4.5 | 4.5 | +0.01 (+0.22%) | 5,187,175 |
5 Nov 2018 | CNY | 4.48 | 4.52 | 4.4 | 4.49 | 4.49 | -0.01 (-0.22%) | 7,314,705 |
2 Nov 2018 | CNY | 4.49 | 4.52 | 4.42 | 4.5 | 4.5 | +0.05 (+1.12%) | 8,216,596 |
1 Nov 2018 | CNY | 4.4 | 4.51 | 4.38 | 4.45 | 4.45 | +0.04 (+0.91%) | 7,824,880 |
31 Oct 2018 | CNY | 4.38 | 4.45 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 5,872,052 |
30 Oct 2018 | CNY | 4.36 | 4.4 | 4.33 | 4.38 | 4.38 | +0.03 (+0.69%) | 3,528,100 |
29 Oct 2018 | CNY | 4.52 | 4.56 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 7,726,700 |
26 Oct 2018 | CNY | 4.37 | 4.52 | 4.37 | 4.5 | 4.5 | +0.14 (+3.21%) | 15,904,856 |
25 Oct 2018 | CNY | 4.37 | 4.46 | 4.28 | 4.36 | 4.36 | +0.02 (+0.46%) | 10,664,419 |
24 Oct 2018 | CNY | 4.28 | 4.34 | 4.25 | 4.34 | 4.34 | +0.08 (+1.88%) | 6,439,560 |
23 Oct 2018 | CNY | 4.25 | 4.33 | 4.2 | 4.26 | 4.26 | +0.02 (+0.47%) | 6,484,018 |
22 Oct 2018 | CNY | 4.12 | 4.29 | 4.12 | 4.24 | 4.24 | +0.15 (+3.67%) | 9,543,000 |
19 Oct 2018 | CNY | 3.93 | 4.09 | 3.91 | 4.09 | 4.09 | +0.14 (+3.54%) | 5,793,702 |
18 Oct 2018 | CNY | 4.07 | 4.07 | 3.9 | 3.95 | 3.95 | -0.14 (-3.42%) | 10,503,318 |
17 Oct 2018 | CNY | 4.27 | 4.34 | 4.05 | 4.09 | 4.09 | -0.17 (-3.99%) | 9,940,632 |
16 Oct 2018 | CNY | 4.32 | 4.37 | 4.23 | 4.26 | 4.26 | -0.06 (-1.39%) | 2,291,322 |