Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 8.5 | 9.08 | 8.44 | 8.8 | 8.8 | +0.08 (+0.92%) | 16,986,816 |
4 Dec 2018 | CNY | 8.7 | 8.73 | 8.53 | 8.72 | 8.72 | +0.03 (+0.35%) | 7,723,209 |
3 Dec 2018 | CNY | 8.69 | 8.84 | 8.65 | 8.69 | 8.69 | +0.24 (+2.84%) | 11,344,621 |
30 Nov 2018 | CNY | 8.18 | 8.52 | 8.07 | 8.45 | 8.45 | +0.23 (+2.80%) | 9,680,940 |
29 Nov 2018 | CNY | 8.61 | 8.66 | 8.21 | 8.22 | 8.22 | -0.39 (-4.53%) | 10,294,183 |
28 Nov 2018 | CNY | 8.53 | 8.74 | 8.26 | 8.61 | 8.61 | +0.17 (+2.01%) | 14,983,640 |
27 Nov 2018 | CNY | 8.53 | 8.65 | 8.33 | 8.44 | 8.44 | -0.09 (-1.06%) | 9,481,682 |
26 Nov 2018 | CNY | 8.43 | 8.62 | 8.32 | 8.53 | 8.53 | +0.03 (+0.35%) | 8,819,832 |
23 Nov 2018 | CNY | 8.77 | 8.85 | 8.34 | 8.5 | 8.5 | -0.31 (-3.52%) | 16,621,602 |
22 Nov 2018 | CNY | 8.95 | 8.98 | 8.77 | 8.81 | 8.81 | -0.1 (-1.12%) | 7,991,707 |
21 Nov 2018 | CNY | 8.77 | 8.97 | 8.71 | 8.91 | 8.91 | +0.09 (+1.02%) | 11,411,114 |
20 Nov 2018 | CNY | 8.95 | 9.23 | 8.77 | 8.82 | 8.82 | -0.29 (-3.18%) | 15,171,447 |
19 Nov 2018 | CNY | 9.39 | 9.39 | 8.77 | 9.11 | 9.11 | -0.25 (-2.67%) | 25,591,617 |
16 Nov 2018 | CNY | 9.69 | 9.73 | 9.27 | 9.36 | 9.36 | -0.48 (-4.88%) | 30,311,086 |
15 Nov 2018 | CNY | 9.92 | 9.92 | 9.65 | 9.84 | 9.84 | +0.04 (+0.41%) | 12,870,253 |
14 Nov 2018 | CNY | 9.64 | 10.08 | 9.48 | 9.8 | 9.8 | +0.21 (+2.19%) | 20,558,409 |
13 Nov 2018 | CNY | 9.58 | 10.12 | 9.49 | 9.59 | 9.59 | -0.11 (-1.13%) | 18,917,800 |
12 Nov 2018 | CNY | 9.46 | 9.77 | 9.39 | 9.7 | 9.7 | +0.25 (+2.65%) | 10,234,957 |
9 Nov 2018 | CNY | 9.48 | 9.79 | 9.39 | 9.45 | 9.45 | -0.05 (-0.53%) | 10,484,171 |
8 Nov 2018 | CNY | 9.69 | 9.77 | 9.46 | 9.5 | 9.5 | -0.06 (-0.63%) | 10,975,458 |
7 Nov 2018 | CNY | 9.94 | 10.04 | 9.51 | 9.56 | 9.56 | -0.44 (-4.40%) | 19,627,188 |
6 Nov 2018 | CNY | 9.3 | 10.1 | 9.13 | 10 | 10 | +0.73 (+7.87%) | 27,971,475 |
5 Nov 2018 | CNY | 9.03 | 9.59 | 8.95 | 9.27 | 9.27 | +0.27 (+3%) | 25,841,875 |
2 Nov 2018 | CNY | 8.73 | 9.08 | 8.67 | 9 | 9 | +0.43 (+5.02%) | 22,548,760 |
1 Nov 2018 | CNY | 8.71 | 8.95 | 8.53 | 8.57 | 8.57 | -0.02 (-0.23%) | 17,560,139 |
31 Oct 2018 | CNY | 8.34 | 8.64 | 8.3 | 8.59 | 8.59 | +0.26 (+3.12%) | 12,879,977 |
30 Oct 2018 | CNY | 8.41 | 8.55 | 7.88 | 8.33 | 8.33 | -0.1 (-1.19%) | 16,667,267 |
29 Oct 2018 | CNY | 8.44 | 8.68 | 8.33 | 8.43 | 8.43 | -0.03 (-0.35%) | 9,361,030 |
26 Oct 2018 | CNY | 8.75 | 8.77 | 8.38 | 8.46 | 8.46 | -0.19 (-2.20%) | 11,143,524 |
25 Oct 2018 | CNY | 8.17 | 8.76 | 8.17 | 8.65 | 8.65 | +0.14 (+1.65%) | 16,069,989 |