Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | CNY | 4.01 | 4.06 | 3.87 | 3.88 | 3.88 | -0.12 (-3%) | 12,792,549 |
23 Nov 2018 | CNY | 4.44 | 4.46 | 3.98 | 4 | 4 | -0.42 (-9.50%) | 18,821,225 |
22 Nov 2018 | CNY | 4.5 | 4.54 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 11,216,827 |
21 Nov 2018 | CNY | 4.3 | 4.5 | 4.26 | 4.5 | 4.5 | +0.05 (+1.12%) | 13,365,600 |
20 Nov 2018 | CNY | 4.45 | 4.54 | 4.38 | 4.45 | 4.45 | -0.02 (-0.45%) | 14,639,147 |
19 Nov 2018 | CNY | 4.6 | 4.6 | 4.3 | 4.47 | 4.47 | -0.13 (-2.83%) | 20,452,127 |
16 Nov 2018 | CNY | 4.65 | 4.69 | 4.57 | 4.6 | 4.6 | -0.03 (-0.65%) | 24,837,300 |
15 Nov 2018 | CNY | 4.6 | 4.67 | 4.5 | 4.63 | 4.63 | +0.05 (+1.09%) | 25,397,100 |
14 Nov 2018 | CNY | 4.63 | 4.67 | 4.55 | 4.58 | 4.58 | -0.11 (-2.35%) | 24,939,759 |
13 Nov 2018 | CNY | 4.54 | 4.72 | 4.5 | 4.69 | 4.69 | 0.0 (0.0%) | 42,327,625 |
12 Nov 2018 | CNY | 4.6 | 4.97 | 4.44 | 4.69 | 4.69 | +0.16 (+3.53%) | 66,718,914 |
9 Nov 2018 | CNY | 4.08 | 4.53 | 4.02 | 4.53 | 4.53 | +0.41 (+9.95%) | 43,262,262 |
8 Nov 2018 | CNY | 4.08 | 4.24 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 25,309,625 |
7 Nov 2018 | CNY | 4.14 | 4.22 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 23,600,600 |
6 Nov 2018 | CNY | 4.12 | 4.13 | 3.97 | 4.08 | 4.08 | -0.09 (-2.16%) | 26,720,956 |
5 Nov 2018 | CNY | 4.1 | 4.4 | 4.07 | 4.17 | 4.17 | +0.15 (+3.73%) | 41,086,524 |
2 Nov 2018 | CNY | 4 | 4.1 | 3.94 | 4.02 | 4.02 | +0.11 (+2.81%) | 26,427,595 |
1 Nov 2018 | CNY | 3.89 | 4.08 | 3.86 | 3.91 | 3.91 | +0.04 (+1.03%) | 23,068,887 |
31 Oct 2018 | CNY | 3.82 | 3.99 | 3.78 | 3.87 | 3.87 | -0.02 (-0.51%) | 25,816,256 |
30 Oct 2018 | CNY | 3.72 | 4.13 | 3.69 | 3.89 | 3.89 | +0.14 (+3.73%) | 28,558,428 |
29 Oct 2018 | CNY | 3.83 | 3.85 | 3.61 | 3.75 | 3.75 | -0.21 (-5.30%) | 17,458,228 |
26 Oct 2018 | CNY | 4.05 | 4.11 | 3.91 | 3.96 | 3.96 | -0.09 (-2.22%) | 18,556,020 |
25 Oct 2018 | CNY | 3.89 | 4.06 | 3.81 | 4.05 | 4.05 | -0.07 (-1.70%) | 24,866,021 |
24 Oct 2018 | CNY | 4.01 | 4.13 | 3.91 | 4.12 | 4.12 | +0.01 (+0.24%) | 26,055,247 |
23 Oct 2018 | CNY | 4.08 | 4.26 | 3.99 | 4.11 | 4.11 | +0.05 (+1.23%) | 33,402,600 |
22 Oct 2018 | CNY | 3.92 | 4.2 | 3.87 | 4.06 | 4.06 | +0.14 (+3.57%) | 32,607,440 |
19 Oct 2018 | CNY | 3.8 | 4.08 | 3.76 | 3.92 | 3.92 | +0.06 (+1.55%) | 20,802,880 |
18 Oct 2018 | CNY | 3.91 | 3.93 | 3.6 | 3.86 | 3.86 | -0.14 (-3.50%) | 20,878,180 |
17 Oct 2018 | CNY | 3.86 | 4 | 3.75 | 4 | 4 | +0.16 (+4.17%) | 31,241,040 |
16 Oct 2018 | CNY | 3.93 | 4 | 3.84 | 3.84 | 3.84 | -0.43 (-10.07%) | 35,306,107 |