Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 7.42 | 7.55 | 7.36 | 7.5 | 7.5 | +0.13 (+1.76%) | 1,569,901 |
3 Dec 2018 | CNY | 7.3 | 7.48 | 7.3 | 7.37 | 7.37 | +0.2 (+2.79%) | 1,842,366 |
30 Nov 2018 | CNY | 7.15 | 7.21 | 6.97 | 7.17 | 7.17 | -0.04 (-0.55%) | 1,992,860 |
29 Nov 2018 | CNY | 7.4 | 7.48 | 7.19 | 7.21 | 7.21 | -0.14 (-1.90%) | 2,130,348 |
28 Nov 2018 | CNY | 7.33 | 7.41 | 7.17 | 7.35 | 7.35 | +0.07 (+0.96%) | 1,324,394 |
27 Nov 2018 | CNY | 7.29 | 7.43 | 7.2 | 7.28 | 7.28 | -0.01 (-0.14%) | 1,780,256 |
26 Nov 2018 | CNY | 7.17 | 7.43 | 7.12 | 7.29 | 7.29 | +0.2 (+2.82%) | 2,686,472 |
23 Nov 2018 | CNY | 7.61 | 7.69 | 7.05 | 7.09 | 7.09 | -0.53 (-6.96%) | 2,790,734 |
22 Nov 2018 | CNY | 7.62 | 7.7 | 7.53 | 7.62 | 7.62 | +0.04 (+0.53%) | 2,132,622 |
21 Nov 2018 | CNY | 7.29 | 7.65 | 7.28 | 7.58 | 7.58 | +0.26 (+3.55%) | 3,185,635 |
20 Nov 2018 | CNY | 7.56 | 7.71 | 7.32 | 7.32 | 7.32 | -0.27 (-3.56%) | 2,161,252 |
19 Nov 2018 | CNY | 7.49 | 7.75 | 7.48 | 7.59 | 7.59 | +0.04 (+0.53%) | 1,750,864 |
16 Nov 2018 | CNY | 7.55 | 7.68 | 7.51 | 7.55 | 7.55 | +0.02 (+0.27%) | 2,126,940 |
15 Nov 2018 | CNY | 7.38 | 7.53 | 7.33 | 7.53 | 7.53 | +0.13 (+1.76%) | 2,581,540 |
14 Nov 2018 | CNY | 7.33 | 7.55 | 7.33 | 7.4 | 7.4 | +0.06 (+0.82%) | 3,460,536 |
13 Nov 2018 | CNY | 7.13 | 7.44 | 7.07 | 7.34 | 7.34 | +0.16 (+2.23%) | 2,680,822 |
12 Nov 2018 | CNY | 6.96 | 7.23 | 6.96 | 7.18 | 7.18 | +0.21 (+3.01%) | 2,003,740 |
9 Nov 2018 | CNY | 6.78 | 7 | 6.78 | 6.97 | 6.97 | +0.04 (+0.58%) | 1,411,380 |
8 Nov 2018 | CNY | 7.01 | 7.06 | 6.9 | 6.93 | 6.93 | -0.02 (-0.29%) | 1,453,454 |
7 Nov 2018 | CNY | 6.99 | 7.26 | 6.91 | 6.95 | 6.95 | -0.04 (-0.57%) | 2,607,558 |
6 Nov 2018 | CNY | 6.83 | 6.99 | 6.75 | 6.99 | 6.99 | +0.12 (+1.75%) | 1,587,962 |
5 Nov 2018 | CNY | 6.87 | 6.92 | 6.73 | 6.87 | 6.87 | +0.04 (+0.59%) | 1,868,560 |
2 Nov 2018 | CNY | 6.71 | 6.84 | 6.66 | 6.83 | 6.83 | +0.21 (+3.17%) | 1,913,415 |
1 Nov 2018 | CNY | 6.65 | 6.78 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 1,418,256 |
31 Oct 2018 | CNY | 6.53 | 6.66 | 6.49 | 6.62 | 6.62 | +0.08 (+1.22%) | 1,300,336 |
30 Oct 2018 | CNY | 6.38 | 6.57 | 6.34 | 6.54 | 6.54 | +0.09 (+1.40%) | 848,340 |
29 Oct 2018 | CNY | 6.56 | 6.62 | 6.4 | 6.45 | 6.45 | -0.07 (-1.07%) | 869,187 |
26 Oct 2018 | CNY | 6.46 | 6.63 | 6.44 | 6.52 | 6.52 | +0.12 (+1.88%) | 1,749,996 |
25 Oct 2018 | CNY | 6.25 | 6.42 | 6.12 | 6.4 | 6.4 | -0.04 (-0.62%) | 1,252,860 |
24 Oct 2018 | CNY | 6.44 | 6.53 | 6.35 | 6.44 | 6.44 | 0.0 (0.0%) | 1,052,813 |