Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 4.85 | 4.91 | 4.64 | 4.69 | 4.69 | 0.0 (0.0%) | 12,918,752 |
26 Nov 2018 | CNY | 4.39 | 4.69 | 4.35 | 4.69 | 4.69 | +0.43 (+10.09%) | 12,038,932 |
23 Nov 2018 | CNY | 4.7 | 4.77 | 4.26 | 4.26 | 4.26 | -0.47 (-9.94%) | 4,475,320 |
22 Nov 2018 | CNY | 4.73 | 4.8 | 4.6 | 4.73 | 4.73 | 0.0 (0.0%) | 2,342,640 |
21 Nov 2018 | CNY | 4.6 | 4.83 | 4.59 | 4.73 | 4.73 | +0.02 (+0.42%) | 3,374,572 |
20 Nov 2018 | CNY | 4.92 | 4.99 | 4.71 | 4.71 | 4.71 | -0.19 (-3.88%) | 5,635,492 |
19 Nov 2018 | CNY | 4.65 | 5.1 | 4.65 | 4.9 | 4.9 | +0.23 (+4.93%) | 8,763,946 |
16 Nov 2018 | CNY | 4.66 | 4.75 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 4,900,940 |
15 Nov 2018 | CNY | 4.69 | 4.73 | 4.51 | 4.64 | 4.64 | -0.03 (-0.64%) | 6,265,743 |
14 Nov 2018 | CNY | 4.6 | 4.78 | 4.59 | 4.67 | 4.67 | -0.01 (-0.21%) | 9,726,002 |
13 Nov 2018 | CNY | 4.48 | 4.73 | 4.46 | 4.68 | 4.68 | +0.1 (+2.18%) | 11,126,822 |
12 Nov 2018 | CNY | 4.32 | 4.65 | 4.28 | 4.58 | 4.58 | +0.23 (+5.29%) | 11,775,480 |
9 Nov 2018 | CNY | 4.17 | 4.36 | 4.15 | 4.35 | 4.35 | +0.18 (+4.32%) | 10,217,500 |
8 Nov 2018 | CNY | 4.17 | 4.24 | 4.16 | 4.17 | 4.17 | +0.02 (+0.48%) | 4,762,937 |
7 Nov 2018 | CNY | 4.19 | 4.22 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 3,583,641 |
6 Nov 2018 | CNY | 4.22 | 4.22 | 4.14 | 4.19 | 4.19 | -0.04 (-0.95%) | 4,184,820 |
5 Nov 2018 | CNY | 4.13 | 4.24 | 4.09 | 4.23 | 4.23 | +0.12 (+2.92%) | 9,356,400 |
2 Nov 2018 | CNY | 4.1 | 4.13 | 4.07 | 4.11 | 4.11 | +0.06 (+1.48%) | 6,520,220 |
1 Nov 2018 | CNY | 4.06 | 4.11 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 4,193,680 |
31 Oct 2018 | CNY | 4.03 | 4.1 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 5,481,260 |
30 Oct 2018 | CNY | 3.93 | 4.03 | 3.87 | 4.03 | 4.03 | +0.05 (+1.26%) | 3,983,981 |
29 Oct 2018 | CNY | 3.99 | 4.02 | 3.83 | 3.98 | 3.98 | -0.05 (-1.24%) | 4,115,868 |
26 Oct 2018 | CNY | 3.98 | 4.05 | 3.92 | 4.03 | 4.03 | +0.04 (+1.00%) | 4,806,541 |
25 Oct 2018 | CNY | 3.88 | 4.01 | 3.83 | 3.99 | 3.99 | -0.04 (-0.99%) | 5,898,221 |
24 Oct 2018 | CNY | 4 | 4.05 | 3.96 | 4.03 | 4.03 | -0.01 (-0.25%) | 4,826,821 |
23 Oct 2018 | CNY | 4.16 | 4.18 | 4.01 | 4.04 | 4.04 | -0.13 (-3.12%) | 8,067,600 |
22 Oct 2018 | CNY | 4.13 | 4.34 | 4.06 | 4.17 | 4.17 | +0.12 (+2.96%) | 10,579,326 |
19 Oct 2018 | CNY | 3.85 | 4.05 | 3.82 | 4.05 | 4.05 | +0.11 (+2.79%) | 4,830,520 |
18 Oct 2018 | CNY | 3.98 | 3.98 | 3.78 | 3.94 | 3.94 | -0.08 (-1.99%) | 4,609,880 |
17 Oct 2018 | CNY | 4.11 | 4.11 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 2,524,660 |