Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 4.1 | 4.15 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 2,137,975 |
3 Dec 2018 | CNY | 4.04 | 4.15 | 4.01 | 4.1 | 4.1 | +0.15 (+3.80%) | 3,627,418 |
30 Nov 2018 | CNY | 3.91 | 3.97 | 3.86 | 3.95 | 3.95 | +0.05 (+1.28%) | 2,114,844 |
29 Nov 2018 | CNY | 4.08 | 4.09 | 3.9 | 3.9 | 3.9 | -0.16 (-3.94%) | 3,738,600 |
28 Nov 2018 | CNY | 4.06 | 4.08 | 3.95 | 4.06 | 4.06 | +0.01 (+0.25%) | 2,817,457 |
27 Nov 2018 | CNY | 4.02 | 4.08 | 3.95 | 4.05 | 4.05 | +0.1 (+2.53%) | 2,364,243 |
26 Nov 2018 | CNY | 4 | 4.05 | 3.94 | 3.95 | 3.95 | -0.06 (-1.50%) | 2,532,100 |
23 Nov 2018 | CNY | 4.15 | 4.18 | 3.97 | 4.01 | 4.01 | -0.14 (-3.37%) | 3,866,800 |
22 Nov 2018 | CNY | 4.36 | 4.39 | 4.15 | 4.15 | 4.15 | -0.12 (-2.81%) | 4,944,944 |
21 Nov 2018 | CNY | 4.05 | 4.27 | 4.05 | 4.27 | 4.27 | +0.16 (+3.89%) | 4,077,618 |
20 Nov 2018 | CNY | 4.2 | 4.26 | 4.1 | 4.11 | 4.11 | -0.11 (-2.61%) | 3,314,520 |
19 Nov 2018 | CNY | 4.23 | 4.23 | 4.14 | 4.22 | 4.22 | +0.02 (+0.48%) | 3,317,093 |
16 Nov 2018 | CNY | 4.18 | 4.24 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 3,226,032 |
15 Nov 2018 | CNY | 4.16 | 4.21 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 3,768,541 |
14 Nov 2018 | CNY | 4.13 | 4.24 | 4.1 | 4.18 | 4.18 | +0.02 (+0.48%) | 4,840,931 |
13 Nov 2018 | CNY | 4.03 | 4.17 | 4.01 | 4.16 | 4.16 | +0.11 (+2.72%) | 5,374,716 |
12 Nov 2018 | CNY | 3.91 | 4.1 | 3.9 | 4.05 | 4.05 | +0.14 (+3.58%) | 4,074,890 |
9 Nov 2018 | CNY | 3.89 | 4.03 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,592,200 |
8 Nov 2018 | CNY | 3.92 | 4.02 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 3,127,795 |
7 Nov 2018 | CNY | 3.87 | 3.94 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,180,100 |
6 Nov 2018 | CNY | 3.9 | 3.92 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 2,120,900 |
5 Nov 2018 | CNY | 3.89 | 3.94 | 3.84 | 3.9 | 3.9 | -0.02 (-0.51%) | 3,305,376 |
2 Nov 2018 | CNY | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | +0.13 (+3.43%) | 3,301,091 |
1 Nov 2018 | CNY | 3.83 | 3.88 | 3.79 | 3.79 | 3.79 | -0.03 (-0.79%) | 2,125,077 |
31 Oct 2018 | CNY | 3.81 | 3.86 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,808,887 |
30 Oct 2018 | CNY | 3.76 | 3.82 | 3.71 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,693,291 |
29 Oct 2018 | CNY | 3.76 | 3.81 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,393,309 |
26 Oct 2018 | CNY | 3.77 | 3.84 | 3.75 | 3.77 | 3.77 | +0.02 (+0.53%) | 2,383,700 |
25 Oct 2018 | CNY | 3.7 | 3.76 | 3.65 | 3.75 | 3.75 | -0.03 (-0.79%) | 2,074,768 |
24 Oct 2018 | CNY | 3.7 | 3.78 | 3.68 | 3.78 | 3.78 | +0.06 (+1.61%) | 1,664,778 |