Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 6.1 | 6.18 | 5.99 | 6.17 | 6.17 | +0.17 (+2.83%) | 16,643,517 |
26 Nov 2018 | CNY | 6 | 6.15 | 5.88 | 6 | 6 | +0.05 (+0.84%) | 14,790,378 |
23 Nov 2018 | CNY | 6.49 | 6.55 | 5.95 | 5.95 | 5.95 | -0.62 (-9.44%) | 26,670,385 |
22 Nov 2018 | CNY | 6.45 | 7.1 | 6.38 | 6.57 | 6.57 | 0.0 (0.0%) | 37,903,917 |
21 Nov 2018 | CNY | 6.8 | 6.8 | 6.34 | 6.57 | 6.57 | -0.32 (-4.64%) | 44,663,809 |
20 Nov 2018 | CNY | 6.24 | 6.89 | 6.13 | 6.89 | 6.89 | +0.63 (+10.06%) | 31,626,782 |
19 Nov 2018 | CNY | 6.45 | 6.49 | 6.1 | 6.26 | 6.26 | -0.11 (-1.73%) | 27,287,673 |
16 Nov 2018 | CNY | 6.35 | 6.66 | 5.99 | 6.37 | 6.37 | +0.28 (+4.60%) | 45,103,936 |
15 Nov 2018 | CNY | 5.66 | 6.18 | 5.61 | 6.09 | 6.09 | +0.42 (+7.41%) | 32,776,356 |
14 Nov 2018 | CNY | 5.69 | 5.76 | 5.62 | 5.67 | 5.67 | -0.04 (-0.70%) | 11,668,395 |
13 Nov 2018 | CNY | 5.57 | 5.83 | 5.54 | 5.71 | 5.71 | +0.08 (+1.42%) | 17,940,246 |
12 Nov 2018 | CNY | 5.51 | 5.64 | 5.46 | 5.63 | 5.63 | +0.12 (+2.18%) | 12,590,207 |
9 Nov 2018 | CNY | 5.45 | 5.58 | 5.4 | 5.51 | 5.51 | +0.04 (+0.73%) | 4,837,200 |
8 Nov 2018 | CNY | 5.6 | 5.64 | 5.47 | 5.47 | 5.47 | -0.07 (-1.26%) | 4,984,828 |
7 Nov 2018 | CNY | 5.55 | 5.64 | 5.5 | 5.54 | 5.54 | -0.03 (-0.54%) | 7,480,608 |
6 Nov 2018 | CNY | 5.62 | 5.62 | 5.44 | 5.57 | 5.57 | -0.12 (-2.11%) | 9,384,522 |
5 Nov 2018 | CNY | 5.64 | 5.76 | 5.55 | 5.69 | 5.69 | -0.05 (-0.87%) | 14,565,406 |
2 Nov 2018 | CNY | 5.69 | 5.78 | 5.54 | 5.74 | 5.74 | -0.02 (-0.35%) | 23,302,020 |
1 Nov 2018 | CNY | 5.76 | 5.76 | 5.66 | 5.76 | 5.76 | +0.52 (+9.92%) | 13,585,798 |
31 Oct 2018 | CNY | 5.2 | 5.28 | 5.17 | 5.24 | 5.24 | +0.08 (+1.55%) | 4,373,300 |
30 Oct 2018 | CNY | 5.15 | 5.22 | 5 | 5.16 | 5.16 | +0.01 (+0.19%) | 3,838,502 |
29 Oct 2018 | CNY | 5.2 | 5.28 | 5.11 | 5.15 | 5.15 | -0.08 (-1.53%) | 3,929,695 |
26 Oct 2018 | CNY | 5.15 | 5.27 | 5.15 | 5.23 | 5.23 | +0.12 (+2.35%) | 4,732,900 |
25 Oct 2018 | CNY | 5.05 | 5.14 | 5 | 5.11 | 5.11 | -0.06 (-1.16%) | 3,288,900 |
24 Oct 2018 | CNY | 5.16 | 5.25 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 2,977,600 |
23 Oct 2018 | CNY | 5.3 | 5.33 | 5.12 | 5.16 | 5.16 | -0.1 (-1.90%) | 4,146,224 |
22 Oct 2018 | CNY | 5.06 | 5.35 | 5.06 | 5.26 | 5.26 | +0.25 (+4.99%) | 5,768,900 |
19 Oct 2018 | CNY | 4.8 | 5.03 | 4.78 | 5.01 | 5.01 | +0.13 (+2.66%) | 4,222,800 |
18 Oct 2018 | CNY | 5.12 | 5.12 | 4.8 | 4.88 | 4.88 | -0.24 (-4.69%) | 4,025,306 |
17 Oct 2018 | CNY | 5.13 | 5.18 | 4.95 | 5.12 | 5.12 | +0.1 (+1.99%) | 5,227,600 |