Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | CNY | 5.5 | 5.58 | 5.41 | 5.51 | 5.51 | +0.13 (+2.42%) | 11,911,493 |
30 Nov 2018 | CNY | 5.55 | 5.58 | 5.23 | 5.38 | 5.38 | -0.15 (-2.71%) | 12,937,326 |
29 Nov 2018 | CNY | 5.93 | 5.99 | 5.53 | 5.53 | 5.53 | -0.46 (-7.68%) | 18,585,782 |
28 Nov 2018 | CNY | 6.25 | 6.58 | 5.85 | 5.99 | 5.99 | -0.01 (-0.17%) | 27,103,544 |
27 Nov 2018 | CNY | 6 | 6 | 6 | 6 | 6 | +0.55 (+10.09%) | 758,020 |
12 Nov 2018 | CNY | 5.24 | 5.46 | 5.24 | 5.45 | 5.45 | +0.23 (+4.41%) | 7,951,067 |
9 Nov 2018 | CNY | 5.2 | 5.32 | 5.17 | 5.22 | 5.22 | -0.07 (-1.32%) | 5,600,883 |
8 Nov 2018 | CNY | 5.22 | 5.49 | 5.22 | 5.29 | 5.29 | +0.06 (+1.15%) | 10,360,623 |
7 Nov 2018 | CNY | 5.22 | 5.33 | 5.18 | 5.23 | 5.23 | +0.04 (+0.77%) | 5,859,898 |
6 Nov 2018 | CNY | 5.17 | 5.23 | 5.06 | 5.19 | 5.19 | -0.01 (-0.19%) | 5,619,748 |
5 Nov 2018 | CNY | 5.16 | 5.28 | 5.05 | 5.2 | 5.2 | +0.05 (+0.97%) | 7,936,840 |
2 Nov 2018 | CNY | 5.09 | 5.16 | 5.05 | 5.15 | 5.15 | +0.11 (+2.18%) | 6,330,241 |
1 Nov 2018 | CNY | 5.06 | 5.17 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 6,364,915 |
31 Oct 2018 | CNY | 5 | 5.13 | 4.94 | 5.08 | 5.08 | +0.1 (+2.01%) | 6,159,952 |
30 Oct 2018 | CNY | 4.88 | 5.02 | 4.82 | 4.98 | 4.98 | +0.11 (+2.26%) | 3,851,637 |
29 Oct 2018 | CNY | 4.95 | 4.99 | 4.86 | 4.87 | 4.87 | -0.1 (-2.01%) | 2,427,920 |
26 Oct 2018 | CNY | 4.88 | 5.04 | 4.88 | 4.97 | 4.97 | +0.09 (+1.84%) | 3,995,879 |
25 Oct 2018 | CNY | 4.72 | 4.91 | 4.69 | 4.88 | 4.88 | -0.08 (-1.61%) | 3,609,103 |
24 Oct 2018 | CNY | 4.96 | 5.06 | 4.9 | 4.96 | 4.96 | +0.06 (+1.22%) | 4,094,980 |
23 Oct 2018 | CNY | 5.04 | 5.07 | 4.86 | 4.9 | 4.9 | -0.15 (-2.97%) | 4,737,288 |
22 Oct 2018 | CNY | 4.94 | 5.11 | 4.86 | 5.05 | 5.05 | +0.24 (+4.99%) | 6,370,106 |
19 Oct 2018 | CNY | 4.67 | 4.81 | 4.58 | 4.81 | 4.81 | +0.12 (+2.56%) | 3,325,963 |
18 Oct 2018 | CNY | 4.74 | 4.88 | 4.62 | 4.69 | 4.69 | -0.08 (-1.68%) | 4,030,657 |
17 Oct 2018 | CNY | 4.83 | 4.92 | 4.65 | 4.77 | 4.77 | +0.03 (+0.63%) | 3,026,040 |
16 Oct 2018 | CNY | 4.91 | 4.96 | 4.7 | 4.74 | 4.74 | -0.18 (-3.66%) | 3,391,024 |
15 Oct 2018 | CNY | 4.82 | 5.03 | 4.82 | 4.92 | 4.92 | +0.1 (+2.07%) | 4,954,224 |
12 Oct 2018 | CNY | 4.82 | 4.97 | 4.54 | 4.82 | 4.82 | -0.08 (-1.63%) | 5,573,286 |
11 Oct 2018 | CNY | 5.24 | 5.24 | 4.9 | 4.9 | 4.9 | -0.54 (-9.93%) | 6,673,900 |
10 Oct 2018 | CNY | 5.43 | 5.47 | 5.38 | 5.44 | 5.44 | +0.03 (+0.55%) | 2,658,060 |
9 Oct 2018 | CNY | 5.41 | 5.45 | 5.36 | 5.41 | 5.41 | +0.01 (+0.19%) | 3,077,720 |