Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 5.41 | 5.5 | 5.39 | 5.5 | 5.5 | +0.07 (+1.29%) | 2,839,600 |
3 Dec 2018 | CNY | 5.38 | 5.5 | 5.35 | 5.43 | 5.43 | +0.15 (+2.84%) | 3,873,080 |
30 Nov 2018 | CNY | 5.2 | 5.31 | 5.19 | 5.28 | 5.28 | +0.08 (+1.54%) | 2,359,500 |
29 Nov 2018 | CNY | 5.39 | 5.4 | 5.2 | 5.2 | 5.2 | -0.17 (-3.17%) | 2,560,500 |
28 Nov 2018 | CNY | 5.32 | 5.37 | 5.22 | 5.37 | 5.37 | +0.04 (+0.75%) | 2,231,400 |
27 Nov 2018 | CNY | 5.29 | 5.38 | 5.29 | 5.33 | 5.33 | +0.06 (+1.14%) | 1,840,300 |
26 Nov 2018 | CNY | 5.24 | 5.34 | 5.22 | 5.27 | 5.27 | +0.04 (+0.76%) | 3,087,800 |
23 Nov 2018 | CNY | 5.56 | 5.59 | 5.22 | 5.23 | 5.23 | -0.33 (-5.94%) | 5,680,000 |
22 Nov 2018 | CNY | 5.58 | 5.64 | 5.53 | 5.56 | 5.56 | 0.0 (0.0%) | 3,439,880 |
21 Nov 2018 | CNY | 5.41 | 5.58 | 5.41 | 5.56 | 5.56 | +0.07 (+1.28%) | 3,189,380 |
20 Nov 2018 | CNY | 5.65 | 5.73 | 5.48 | 5.49 | 5.49 | -0.25 (-4.36%) | 6,594,600 |
19 Nov 2018 | CNY | 5.6 | 5.75 | 5.53 | 5.74 | 5.74 | +0.11 (+1.95%) | 8,400,481 |
16 Nov 2018 | CNY | 5.69 | 5.76 | 5.6 | 5.63 | 5.63 | -0.05 (-0.88%) | 6,635,899 |
15 Nov 2018 | CNY | 5.5 | 5.68 | 5.5 | 5.68 | 5.68 | +0.16 (+2.90%) | 7,059,418 |
14 Nov 2018 | CNY | 5.5 | 5.63 | 5.48 | 5.52 | 5.52 | -0.03 (-0.54%) | 6,684,433 |
13 Nov 2018 | CNY | 5.37 | 5.57 | 5.36 | 5.55 | 5.55 | +0.1 (+1.83%) | 8,162,070 |
12 Nov 2018 | CNY | 5.28 | 5.57 | 5.26 | 5.45 | 5.45 | +0.18 (+3.42%) | 6,823,316 |
9 Nov 2018 | CNY | 5.29 | 5.32 | 5.25 | 5.27 | 5.27 | -0.04 (-0.75%) | 2,344,500 |
8 Nov 2018 | CNY | 5.38 | 5.38 | 5.29 | 5.31 | 5.31 | -0.04 (-0.75%) | 3,578,800 |
7 Nov 2018 | CNY | 5.34 | 5.4 | 5.31 | 5.35 | 5.35 | +0.01 (+0.19%) | 3,452,500 |
6 Nov 2018 | CNY | 5.38 | 5.4 | 5.27 | 5.34 | 5.34 | -0.06 (-1.11%) | 2,815,900 |
5 Nov 2018 | CNY | 5.4 | 5.45 | 5.32 | 5.4 | 5.4 | +0.02 (+0.37%) | 3,734,862 |
2 Nov 2018 | CNY | 5.3 | 5.4 | 5.3 | 5.38 | 5.38 | +0.11 (+2.09%) | 4,865,300 |
1 Nov 2018 | CNY | 5.28 | 5.34 | 5.25 | 5.27 | 5.27 | +0.01 (+0.19%) | 3,606,000 |
31 Oct 2018 | CNY | 5.24 | 5.43 | 5.18 | 5.26 | 5.26 | +0.05 (+0.96%) | 4,257,800 |
30 Oct 2018 | CNY | 5.12 | 5.22 | 5.09 | 5.21 | 5.21 | +0.11 (+2.16%) | 2,360,500 |
29 Oct 2018 | CNY | 5.17 | 5.2 | 5.09 | 5.1 | 5.1 | -0.1 (-1.92%) | 1,416,900 |
26 Oct 2018 | CNY | 5.25 | 5.3 | 5.15 | 5.2 | 5.2 | +0.01 (+0.19%) | 2,489,718 |
25 Oct 2018 | CNY | 5.08 | 5.23 | 5.05 | 5.19 | 5.19 | -0.14 (-2.63%) | 3,561,718 |
24 Oct 2018 | CNY | 5.34 | 5.45 | 5.32 | 5.33 | 5.33 | +0.03 (+0.57%) | 3,254,100 |