Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | CNY | 3.15 | 3.23 | 3.07 | 3.09 | 3.09 | -0.05 (-1.59%) | 51,800,195 |
13 Dec 2018 | CNY | 3.16 | 3.18 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 31,460,630 |
12 Dec 2018 | CNY | 3.18 | 3.2 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 23,446,550 |
11 Dec 2018 | CNY | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 25,889,575 |
10 Dec 2018 | CNY | 3.28 | 3.29 | 3.15 | 3.17 | 3.17 | -0.14 (-4.23%) | 54,077,338 |
7 Dec 2018 | CNY | 3.27 | 3.35 | 3.26 | 3.31 | 3.31 | +0.05 (+1.53%) | 40,118,490 |
6 Dec 2018 | CNY | 3.33 | 3.36 | 3.25 | 3.26 | 3.26 | -0.09 (-2.69%) | 42,458,953 |
5 Dec 2018 | CNY | 3.3 | 3.37 | 3.23 | 3.35 | 3.35 | -0.02 (-0.59%) | 53,394,362 |
4 Dec 2018 | CNY | 3.37 | 3.4 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 49,161,870 |
3 Dec 2018 | CNY | 3.29 | 3.44 | 3.25 | 3.39 | 3.39 | +0.18 (+5.61%) | 87,728,635 |
30 Nov 2018 | CNY | 3.28 | 3.33 | 3.09 | 3.21 | 3.21 | -0.09 (-2.73%) | 67,789,639 |
29 Nov 2018 | CNY | 3.44 | 3.46 | 3.3 | 3.3 | 3.3 | -0.13 (-3.79%) | 55,735,772 |
28 Nov 2018 | CNY | 3.45 | 3.45 | 3.3 | 3.43 | 3.43 | -0.03 (-0.87%) | 53,913,737 |
27 Nov 2018 | CNY | 3.54 | 3.56 | 3.42 | 3.46 | 3.46 | -0.01 (-0.29%) | 50,949,759 |
26 Nov 2018 | CNY | 3.44 | 3.49 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 50,638,806 |
23 Nov 2018 | CNY | 3.69 | 3.69 | 3.35 | 3.43 | 3.43 | -0.25 (-6.79%) | 102,303,831 |
22 Nov 2018 | CNY | 3.62 | 3.74 | 3.6 | 3.68 | 3.68 | +0.03 (+0.82%) | 101,678,171 |
21 Nov 2018 | CNY | 3.53 | 3.66 | 3.51 | 3.65 | 3.65 | +0.03 (+0.83%) | 88,369,495 |
20 Nov 2018 | CNY | 3.74 | 3.8 | 3.61 | 3.62 | 3.62 | -0.12 (-3.21%) | 134,685,988 |
19 Nov 2018 | CNY | 3.61 | 3.77 | 3.56 | 3.74 | 3.74 | +0.15 (+4.18%) | 180,438,689 |
16 Nov 2018 | CNY | 3.62 | 3.63 | 3.51 | 3.59 | 3.59 | -0.03 (-0.83%) | 110,008,732 |
15 Nov 2018 | CNY | 3.62 | 3.69 | 3.58 | 3.62 | 3.62 | -0.05 (-1.36%) | 137,678,778 |
14 Nov 2018 | CNY | 3.57 | 3.7 | 3.47 | 3.67 | 3.67 | +0.12 (+3.38%) | 210,924,647 |
13 Nov 2018 | CNY | 3.45 | 3.64 | 3.44 | 3.55 | 3.55 | +0.06 (+1.72%) | 232,770,089 |
12 Nov 2018 | CNY | 3.3 | 3.51 | 3.26 | 3.49 | 3.49 | +0.04 (+1.16%) | 226,265,524 |
9 Nov 2018 | CNY | 3.43 | 3.61 | 3.43 | 3.45 | 3.45 | -0.36 (-9.45%) | 432,776,173 |
8 Nov 2018 | CNY | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.42 (-9.93%) | 4,778,300 |
7 Nov 2018 | CNY | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.47 (-10%) | 6,070,800 |
6 Nov 2018 | CNY | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.52 (-9.96%) | 1,086,400 |
5 Nov 2018 | CNY | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.59 (-10.15%) | 1,252,900 |