Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 4.41 | 4.45 | 4.33 | 4.39 | 4.39 | +0.01 (+0.23%) | 14,968,194 |
26 Nov 2018 | CNY | 4.43 | 4.58 | 4.34 | 4.38 | 4.38 | -0.09 (-2.01%) | 20,212,502 |
23 Nov 2018 | CNY | 4.72 | 4.73 | 4.4 | 4.47 | 4.47 | -0.26 (-5.50%) | 24,792,015 |
22 Nov 2018 | CNY | 4.61 | 4.8 | 4.59 | 4.73 | 4.73 | +0.12 (+2.60%) | 40,397,884 |
21 Nov 2018 | CNY | 4.57 | 4.62 | 4.53 | 4.61 | 4.61 | -0.01 (-0.22%) | 20,210,813 |
20 Nov 2018 | CNY | 4.72 | 4.74 | 4.61 | 4.62 | 4.62 | -0.14 (-2.94%) | 27,561,440 |
19 Nov 2018 | CNY | 4.78 | 4.78 | 4.7 | 4.76 | 4.76 | -0.03 (-0.63%) | 24,478,407 |
16 Nov 2018 | CNY | 4.77 | 4.82 | 4.72 | 4.79 | 4.79 | +0.01 (+0.21%) | 31,825,958 |
15 Nov 2018 | CNY | 4.8 | 4.85 | 4.73 | 4.78 | 4.78 | -0.07 (-1.44%) | 35,703,456 |
14 Nov 2018 | CNY | 4.92 | 4.98 | 4.78 | 4.85 | 4.85 | -0.33 (-6.37%) | 91,779,879 |
13 Nov 2018 | CNY | 4.51 | 5.44 | 4.51 | 5.18 | 5.18 | +0.2 (+4.02%) | 99,294,942 |
12 Nov 2018 | CNY | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.55 (-9.95%) | 6,859,600 |
12 Oct 2018 | CNY | 6.07 | 6.08 | 5.53 | 5.53 | 5.53 | -0.61 (-9.93%) | 13,066,422 |
11 Oct 2018 | CNY | 6.19 | 6.27 | 5.86 | 6.14 | 6.14 | -0.19 (-3.00%) | 9,764,760 |
10 Oct 2018 | CNY | 6.36 | 6.5 | 6.28 | 6.33 | 6.33 | -0.27 (-4.09%) | 9,549,262 |
9 Oct 2018 | CNY | 6.66 | 6.82 | 6.03 | 6.6 | 6.6 | -0.1 (-1.49%) | 19,747,667 |
8 Oct 2018 | CNY | 6.68 | 6.75 | 6.57 | 6.7 | 6.7 | -0.08 (-1.18%) | 6,982,660 |
28 Sep 2018 | CNY | 6.76 | 6.81 | 6.7 | 6.78 | 6.78 | 0.0 (0.0%) | 7,283,105 |
27 Sep 2018 | CNY | 6.69 | 6.78 | 6.65 | 6.78 | 6.78 | 0.0 (0.0%) | 9,134,420 |
26 Sep 2018 | CNY | 6.76 | 6.78 | 6.64 | 6.78 | 6.78 | -0.01 (-0.15%) | 7,747,040 |
25 Sep 2018 | CNY | 6.74 | 6.79 | 6.62 | 6.79 | 6.79 | 0.0 (0.0%) | 5,610,172 |
21 Sep 2018 | CNY | 6.83 | 6.83 | 6.68 | 6.79 | 6.79 | -0.07 (-1.02%) | 6,059,460 |
20 Sep 2018 | CNY | 6.87 | 6.87 | 6.71 | 6.86 | 6.86 | 0.0 (0.0%) | 6,484,680 |
19 Sep 2018 | CNY | 6.87 | 6.89 | 6.8 | 6.86 | 6.86 | -0.01 (-0.15%) | 5,935,120 |
18 Sep 2018 | CNY | 6.76 | 6.9 | 6.73 | 6.87 | 6.87 | +0.07 (+1.03%) | 5,775,476 |
17 Sep 2018 | CNY | 6.79 | 6.85 | 6.51 | 6.8 | 6.8 | +0.01 (+0.15%) | 3,809,837 |
14 Sep 2018 | CNY | 6.81 | 6.86 | 6.75 | 6.79 | 6.79 | -0.02 (-0.29%) | 3,231,620 |
13 Sep 2018 | CNY | 6.85 | 6.85 | 6.7 | 6.81 | 6.81 | +0.01 (+0.15%) | 4,533,127 |
12 Sep 2018 | CNY | 6.82 | 6.82 | 6.69 | 6.8 | 6.8 | +0.02 (+0.29%) | 3,958,882 |
11 Sep 2018 | CNY | 6.77 | 6.82 | 6.72 | 6.78 | 6.78 | -0.02 (-0.29%) | 3,400,170 |