Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | CNY | 9.3 | 9.38 | 9.17 | 9.33 | 9.33 | -0.06 (-0.64%) | 2,844,200 |
27 Nov 2018 | CNY | 9.1 | 9.57 | 9 | 9.39 | 9.39 | +0.27 (+2.96%) | 4,674,400 |
26 Nov 2018 | CNY | 8.83 | 9.2 | 8.83 | 9.12 | 9.12 | +0.16 (+1.79%) | 2,026,200 |
23 Nov 2018 | CNY | 9.04 | 9.18 | 8.84 | 8.96 | 8.96 | -0.12 (-1.32%) | 2,767,900 |
22 Nov 2018 | CNY | 9.1 | 9.29 | 9.07 | 9.08 | 9.08 | -0.02 (-0.22%) | 2,548,000 |
21 Nov 2018 | CNY | 9.02 | 9.13 | 8.95 | 9.1 | 9.1 | +0.11 (+1.22%) | 2,270,087 |
20 Nov 2018 | CNY | 9.27 | 9.34 | 8.94 | 8.99 | 8.99 | -0.38 (-4.06%) | 3,674,200 |
19 Nov 2018 | CNY | 9.22 | 9.99 | 9.16 | 9.37 | 9.37 | +0.08 (+0.86%) | 6,546,300 |
16 Nov 2018 | CNY | 8.95 | 9.36 | 8.91 | 9.29 | 9.29 | +0.34 (+3.80%) | 6,377,191 |
15 Nov 2018 | CNY | 8.89 | 9.06 | 8.84 | 8.95 | 8.95 | -0.1 (-1.10%) | 3,643,027 |
14 Nov 2018 | CNY | 8.9 | 9.4 | 8.84 | 9.05 | 9.05 | +0.14 (+1.57%) | 6,755,491 |
13 Nov 2018 | CNY | 8.82 | 9.03 | 8.69 | 8.91 | 8.91 | +0.01 (+0.11%) | 4,665,760 |
12 Nov 2018 | CNY | 8.61 | 8.94 | 8.57 | 8.9 | 8.9 | +0.25 (+2.89%) | 3,432,912 |
9 Nov 2018 | CNY | 8.6 | 8.78 | 8.5 | 8.65 | 8.65 | +0.02 (+0.23%) | 2,242,831 |
8 Nov 2018 | CNY | 8.8 | 8.87 | 8.59 | 8.63 | 8.63 | -0.11 (-1.26%) | 2,776,788 |
7 Nov 2018 | CNY | 8.77 | 8.95 | 8.65 | 8.74 | 8.74 | -0.12 (-1.35%) | 2,965,112 |
6 Nov 2018 | CNY | 8.9 | 9.03 | 8.66 | 8.86 | 8.86 | -0.28 (-3.06%) | 4,765,343 |
5 Nov 2018 | CNY | 9.18 | 9.27 | 8.83 | 9.14 | 9.14 | +0.14 (+1.56%) | 8,184,288 |
2 Nov 2018 | CNY | 8.56 | 9.04 | 8.56 | 9 | 9 | +0.14 (+1.58%) | 9,588,873 |
1 Nov 2018 | CNY | 9.56 | 9.56 | 8.73 | 8.86 | 8.86 | +0.17 (+1.96%) | 14,204,167 |
31 Oct 2018 | CNY | 7.9 | 8.69 | 7.88 | 8.69 | 8.69 | +0.79 (+10%) | 5,726,800 |
30 Oct 2018 | CNY | 7.83 | 7.94 | 7.7 | 7.9 | 7.9 | +0.15 (+1.94%) | 1,302,827 |
29 Oct 2018 | CNY | 7.69 | 7.83 | 7.66 | 7.75 | 7.75 | -0.1 (-1.27%) | 871,027 |
26 Oct 2018 | CNY | 7.84 | 8 | 7.84 | 7.85 | 7.85 | +0.03 (+0.38%) | 1,064,700 |
25 Oct 2018 | CNY | 7.78 | 7.94 | 7.68 | 7.82 | 7.82 | -0.26 (-3.22%) | 1,796,325 |
24 Oct 2018 | CNY | 7.98 | 8.25 | 7.92 | 8.08 | 8.08 | +0.03 (+0.37%) | 2,521,800 |
23 Oct 2018 | CNY | 7.99 | 8.1 | 7.89 | 8.05 | 8.05 | -0.05 (-0.62%) | 2,513,686 |
22 Oct 2018 | CNY | 7.85 | 8.22 | 7.81 | 8.1 | 8.1 | +0.29 (+3.71%) | 4,285,289 |
19 Oct 2018 | CNY | 7.6 | 7.85 | 7.43 | 7.81 | 7.81 | -0.1 (-1.26%) | 2,898,929 |
18 Oct 2018 | CNY | 8.03 | 8.03 | 7.5 | 7.91 | 7.91 | -0.21 (-2.59%) | 5,686,957 |