Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 8.8 | 8.88 | 8.68 | 8.83 | 8.83 | -0.11 (-1.23%) | 1,985,286 |
4 Dec 2018 | CNY | 8.9 | 8.96 | 8.81 | 8.94 | 8.94 | +0.03 (+0.34%) | 2,331,600 |
3 Dec 2018 | CNY | 8.95 | 9.01 | 8.83 | 8.91 | 8.91 | +0.2 (+2.30%) | 2,627,904 |
30 Nov 2018 | CNY | 8.63 | 8.75 | 8.41 | 8.71 | 8.71 | +0.04 (+0.46%) | 2,534,182 |
29 Nov 2018 | CNY | 9.1 | 9.16 | 8.67 | 8.67 | 8.67 | -0.5 (-5.45%) | 4,106,850 |
28 Nov 2018 | CNY | 9.19 | 9.29 | 9.01 | 9.17 | 9.17 | +0.23 (+2.57%) | 5,712,156 |
27 Nov 2018 | CNY | 8.68 | 8.94 | 8.56 | 8.94 | 8.94 | +0.29 (+3.35%) | 3,921,968 |
26 Nov 2018 | CNY | 8.66 | 8.73 | 8.53 | 8.65 | 8.65 | -0.01 (-0.12%) | 1,792,852 |
23 Nov 2018 | CNY | 9.34 | 9.36 | 8.64 | 8.66 | 8.66 | -0.75 (-7.97%) | 5,430,619 |
22 Nov 2018 | CNY | 9.52 | 9.62 | 9.3 | 9.41 | 9.41 | -0.17 (-1.77%) | 5,318,715 |
21 Nov 2018 | CNY | 9.32 | 9.77 | 9.12 | 9.58 | 9.58 | +0.18 (+1.91%) | 8,604,565 |
20 Nov 2018 | CNY | 9.28 | 9.81 | 9.21 | 9.4 | 9.4 | +0.03 (+0.32%) | 5,628,300 |
19 Nov 2018 | CNY | 9.4 | 9.44 | 9.2 | 9.37 | 9.37 | -0.07 (-0.74%) | 2,433,364 |
16 Nov 2018 | CNY | 9.32 | 9.6 | 9.3 | 9.44 | 9.44 | +0.11 (+1.18%) | 5,627,818 |
15 Nov 2018 | CNY | 9.15 | 9.38 | 9.08 | 9.33 | 9.33 | +0.23 (+2.53%) | 3,468,898 |
14 Nov 2018 | CNY | 9.12 | 9.39 | 9.04 | 9.1 | 9.1 | -0.01 (-0.11%) | 3,682,189 |
13 Nov 2018 | CNY | 8.8 | 9.16 | 8.73 | 9.11 | 9.11 | +0.2 (+2.24%) | 3,899,493 |
12 Nov 2018 | CNY | 8.68 | 8.95 | 8.62 | 8.91 | 8.91 | +0.21 (+2.41%) | 2,593,326 |
9 Nov 2018 | CNY | 8.68 | 8.79 | 8.55 | 8.7 | 8.7 | +0.01 (+0.12%) | 1,250,700 |
8 Nov 2018 | CNY | 8.85 | 8.92 | 8.61 | 8.69 | 8.69 | -0.15 (-1.70%) | 1,818,150 |
7 Nov 2018 | CNY | 8.89 | 8.93 | 8.79 | 8.84 | 8.84 | 0.0 (0.0%) | 1,903,950 |
6 Nov 2018 | CNY | 8.95 | 8.95 | 8.64 | 8.84 | 8.84 | -0.11 (-1.23%) | 2,113,202 |
5 Nov 2018 | CNY | 8.96 | 9.03 | 8.81 | 8.95 | 8.95 | 0.0 (0.0%) | 2,094,410 |
2 Nov 2018 | CNY | 8.84 | 8.97 | 8.81 | 8.95 | 8.95 | +0.18 (+2.05%) | 2,857,814 |
1 Nov 2018 | CNY | 8.69 | 8.95 | 8.69 | 8.77 | 8.77 | +0.09 (+1.04%) | 2,023,353 |
31 Oct 2018 | CNY | 8.61 | 8.71 | 8.6 | 8.68 | 8.68 | +0.06 (+0.70%) | 913,700 |
30 Oct 2018 | CNY | 8.51 | 8.69 | 8.48 | 8.62 | 8.62 | 0.0 (0.0%) | 736,700 |
29 Oct 2018 | CNY | 8.53 | 8.65 | 8.45 | 8.62 | 8.62 | 0.0 (0.0%) | 744,500 |
26 Oct 2018 | CNY | 8.63 | 8.73 | 8.57 | 8.62 | 8.62 | +0.01 (+0.12%) | 813,703 |
25 Oct 2018 | CNY | 8.42 | 8.61 | 8.31 | 8.61 | 8.61 | -0.06 (-0.69%) | 1,540,074 |