Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | CNY | 8.76 | 8.77 | 8.56 | 8.59 | 8.59 | -0.12 (-1.38%) | 1,512,500 |
5 Dec 2018 | CNY | 8.7 | 8.82 | 8.65 | 8.71 | 8.71 | -0.15 (-1.69%) | 1,754,673 |
4 Dec 2018 | CNY | 8.76 | 8.87 | 8.72 | 8.86 | 8.86 | +0.12 (+1.37%) | 2,191,100 |
3 Dec 2018 | CNY | 8.7 | 8.87 | 8.65 | 8.74 | 8.74 | +0.22 (+2.58%) | 2,967,260 |
30 Nov 2018 | CNY | 8.61 | 8.69 | 8.31 | 8.52 | 8.52 | -0.08 (-0.93%) | 2,034,799 |
29 Nov 2018 | CNY | 8.94 | 8.97 | 8.58 | 8.6 | 8.6 | -0.33 (-3.70%) | 3,003,000 |
28 Nov 2018 | CNY | 8.78 | 9.1 | 8.57 | 8.93 | 8.93 | +0.16 (+1.82%) | 3,578,500 |
27 Nov 2018 | CNY | 8.86 | 8.89 | 8.7 | 8.77 | 8.77 | -0.04 (-0.45%) | 2,070,300 |
26 Nov 2018 | CNY | 8.72 | 8.85 | 8.68 | 8.81 | 8.81 | +0.04 (+0.46%) | 1,828,000 |
23 Nov 2018 | CNY | 9.15 | 9.17 | 8.71 | 8.77 | 8.77 | -0.35 (-3.84%) | 3,801,200 |
22 Nov 2018 | CNY | 9.19 | 9.23 | 9.07 | 9.12 | 9.12 | -0.02 (-0.22%) | 2,431,600 |
21 Nov 2018 | CNY | 9.16 | 9.16 | 8.88 | 9.14 | 9.14 | -0.1 (-1.08%) | 3,935,099 |
20 Nov 2018 | CNY | 9.35 | 9.49 | 9.24 | 9.24 | 9.24 | -0.12 (-1.28%) | 4,270,240 |
19 Nov 2018 | CNY | 9.48 | 9.48 | 9.24 | 9.36 | 9.36 | -0.16 (-1.68%) | 4,389,140 |
16 Nov 2018 | CNY | 9.52 | 9.56 | 9.37 | 9.52 | 9.52 | -0.01 (-0.10%) | 5,740,522 |
15 Nov 2018 | CNY | 9.36 | 9.56 | 9.31 | 9.53 | 9.53 | +0.17 (+1.82%) | 6,132,201 |
14 Nov 2018 | CNY | 9.3 | 9.49 | 9.23 | 9.36 | 9.36 | +0.05 (+0.54%) | 5,180,312 |
13 Nov 2018 | CNY | 9.22 | 9.4 | 9.16 | 9.31 | 9.31 | -0.01 (-0.11%) | 5,902,812 |
12 Nov 2018 | CNY | 9 | 9.5 | 8.96 | 9.32 | 9.32 | +0.3 (+3.33%) | 5,852,631 |
9 Nov 2018 | CNY | 9.09 | 9.15 | 8.98 | 9.02 | 9.02 | -0.07 (-0.77%) | 2,796,549 |
8 Nov 2018 | CNY | 9.27 | 9.34 | 9.04 | 9.09 | 9.09 | -0.07 (-0.76%) | 3,873,581 |
7 Nov 2018 | CNY | 9.37 | 9.43 | 9.16 | 9.16 | 9.16 | -0.19 (-2.03%) | 4,725,979 |
6 Nov 2018 | CNY | 9.57 | 9.63 | 9.24 | 9.35 | 9.35 | -0.31 (-3.21%) | 7,336,639 |
5 Nov 2018 | CNY | 9.52 | 9.85 | 9.45 | 9.66 | 9.66 | +0.06 (+0.63%) | 11,418,990 |
2 Nov 2018 | CNY | 9.47 | 9.88 | 9.23 | 9.6 | 9.6 | +0.22 (+2.35%) | 14,370,590 |
1 Nov 2018 | CNY | 9.33 | 9.61 | 9.33 | 9.38 | 9.38 | -0.07 (-0.74%) | 10,252,030 |
31 Oct 2018 | CNY | 9.54 | 9.73 | 9.41 | 9.45 | 9.45 | -0.13 (-1.36%) | 13,227,739 |
30 Oct 2018 | CNY | 8.6 | 9.58 | 7.85 | 9.58 | 9.58 | +0.87 (+9.99%) | 14,925,941 |
29 Oct 2018 | CNY | 8.8 | 8.95 | 8.63 | 8.71 | 8.71 | -0.16 (-1.80%) | 3,136,300 |
26 Oct 2018 | CNY | 8.91 | 9.1 | 8.8 | 8.87 | 8.87 | +0.02 (+0.23%) | 3,111,000 |