Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | CNY | 6.63 | 6.65 | 6.41 | 6.6 | 6.6 | +0.06 (+0.92%) | 2,075,185 |
27 Nov 2018 | CNY | 6.39 | 6.55 | 6.34 | 6.54 | 6.54 | +0.21 (+3.32%) | 2,186,153 |
26 Nov 2018 | CNY | 6.32 | 6.58 | 6.28 | 6.33 | 6.33 | +0.05 (+0.80%) | 2,674,728 |
23 Nov 2018 | CNY | 6.74 | 6.89 | 6.21 | 6.28 | 6.28 | -0.5 (-7.37%) | 3,241,483 |
22 Nov 2018 | CNY | 6.88 | 6.94 | 6.73 | 6.78 | 6.78 | +0.1 (+1.50%) | 2,332,715 |
21 Nov 2018 | CNY | 6.54 | 6.69 | 6.5 | 6.68 | 6.68 | +0.16 (+2.45%) | 2,156,613 |
20 Nov 2018 | CNY | 6.83 | 6.88 | 6.51 | 6.52 | 6.52 | -0.32 (-4.68%) | 1,987,253 |
19 Nov 2018 | CNY | 6.75 | 6.84 | 6.63 | 6.84 | 6.84 | +0.05 (+0.74%) | 1,997,582 |
16 Nov 2018 | CNY | 6.9 | 6.94 | 6.76 | 6.79 | 6.79 | +0.05 (+0.74%) | 2,823,001 |
15 Nov 2018 | CNY | 6.68 | 6.75 | 6.65 | 6.74 | 6.74 | +0.07 (+1.05%) | 2,091,184 |
14 Nov 2018 | CNY | 6.67 | 6.85 | 6.6 | 6.67 | 6.67 | -0.05 (-0.74%) | 2,535,758 |
13 Nov 2018 | CNY | 6.41 | 6.75 | 6.41 | 6.72 | 6.72 | +0.21 (+3.23%) | 3,916,882 |
12 Nov 2018 | CNY | 6.36 | 6.55 | 6.28 | 6.51 | 6.51 | +0.27 (+4.33%) | 3,262,182 |
9 Nov 2018 | CNY | 6.2 | 6.33 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 1,379,050 |
8 Nov 2018 | CNY | 6.28 | 6.39 | 6.19 | 6.24 | 6.24 | +0.02 (+0.32%) | 2,274,982 |
7 Nov 2018 | CNY | 6.31 | 6.41 | 6.21 | 6.22 | 6.22 | -0.06 (-0.96%) | 1,875,694 |
6 Nov 2018 | CNY | 6.28 | 6.4 | 6.21 | 6.28 | 6.28 | +0.01 (+0.16%) | 1,469,653 |
5 Nov 2018 | CNY | 6.35 | 6.39 | 6.16 | 6.27 | 6.27 | +0.01 (+0.16%) | 1,929,450 |
2 Nov 2018 | CNY | 6.06 | 6.26 | 6.06 | 6.26 | 6.26 | +0.22 (+3.64%) | 2,099,894 |
1 Nov 2018 | CNY | 6.04 | 6.17 | 6.03 | 6.04 | 6.04 | +0.08 (+1.34%) | 1,958,177 |
31 Oct 2018 | CNY | 5.96 | 6.05 | 5.9 | 5.96 | 5.96 | 0.0 (0.0%) | 1,165,502 |
30 Oct 2018 | CNY | 5.86 | 6 | 5.74 | 5.96 | 5.96 | +0.09 (+1.53%) | 1,065,169 |
29 Oct 2018 | CNY | 6.01 | 6.01 | 5.76 | 5.87 | 5.87 | -0.08 (-1.34%) | 1,007,232 |
26 Oct 2018 | CNY | 5.87 | 6.03 | 5.87 | 5.95 | 5.95 | +0.09 (+1.54%) | 1,384,900 |
25 Oct 2018 | CNY | 5.75 | 5.92 | 5.75 | 5.86 | 5.86 | -0.13 (-2.17%) | 1,450,543 |
24 Oct 2018 | CNY | 5.86 | 6.08 | 5.81 | 5.99 | 5.99 | +0.04 (+0.67%) | 1,246,938 |
23 Oct 2018 | CNY | 5.97 | 6.09 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 2,065,582 |
22 Oct 2018 | CNY | 5.7 | 6.04 | 5.7 | 5.9 | 5.9 | +0.2 (+3.51%) | 1,976,797 |
19 Oct 2018 | CNY | 5.54 | 5.7 | 5.46 | 5.7 | 5.7 | +0.18 (+3.26%) | 1,338,935 |
18 Oct 2018 | CNY | 5.77 | 5.77 | 5.51 | 5.52 | 5.52 | -0.19 (-3.33%) | 1,268,900 |