Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 8.56 | 8.67 | 8.56 | 8.66 | 8.66 | +0.07 (+0.81%) | 819,050 |
3 Dec 2018 | CNY | 8.41 | 8.62 | 8.41 | 8.59 | 8.59 | +0.35 (+4.25%) | 1,774,350 |
30 Nov 2018 | CNY | 8.12 | 8.3 | 8.02 | 8.24 | 8.24 | +0.12 (+1.48%) | 1,348,930 |
29 Nov 2018 | CNY | 8.63 | 8.63 | 8.08 | 8.12 | 8.12 | -0.44 (-5.14%) | 1,023,422 |
28 Nov 2018 | CNY | 8.45 | 8.56 | 8.32 | 8.56 | 8.56 | +0.12 (+1.42%) | 881,299 |
27 Nov 2018 | CNY | 8.5 | 8.51 | 8.33 | 8.44 | 8.44 | -0.02 (-0.24%) | 786,700 |
26 Nov 2018 | CNY | 8.57 | 8.69 | 8.3 | 8.46 | 8.46 | -0.07 (-0.82%) | 1,940,200 |
23 Nov 2018 | CNY | 8.62 | 8.74 | 8.36 | 8.53 | 8.53 | -0.12 (-1.39%) | 2,786,900 |
22 Nov 2018 | CNY | 8.65 | 8.97 | 8.61 | 8.65 | 8.65 | +0.06 (+0.70%) | 2,043,305 |
21 Nov 2018 | CNY | 8.4 | 8.59 | 8.39 | 8.59 | 8.59 | +0.13 (+1.54%) | 739,106 |
20 Nov 2018 | CNY | 8.58 | 8.61 | 8.46 | 8.46 | 8.46 | -0.2 (-2.31%) | 1,715,750 |
19 Nov 2018 | CNY | 8.71 | 8.73 | 8.56 | 8.66 | 8.66 | -0.06 (-0.69%) | 1,353,315 |
16 Nov 2018 | CNY | 8.54 | 8.72 | 8.48 | 8.72 | 8.72 | +0.19 (+2.23%) | 2,004,781 |
15 Nov 2018 | CNY | 8.35 | 8.53 | 8.33 | 8.53 | 8.53 | +0.17 (+2.03%) | 1,520,796 |
14 Nov 2018 | CNY | 8.27 | 8.49 | 8.27 | 8.36 | 8.36 | +0.06 (+0.72%) | 1,711,571 |
13 Nov 2018 | CNY | 8.01 | 8.41 | 8.01 | 8.3 | 8.3 | +0.16 (+1.97%) | 2,395,350 |
12 Nov 2018 | CNY | 7.92 | 8.14 | 7.89 | 8.14 | 8.14 | +0.23 (+2.91%) | 1,700,289 |
9 Nov 2018 | CNY | 8.06 | 8.09 | 7.9 | 7.91 | 7.91 | -0.24 (-2.94%) | 1,666,650 |
8 Nov 2018 | CNY | 8.03 | 8.37 | 8 | 8.15 | 8.15 | +0.12 (+1.49%) | 3,314,146 |
7 Nov 2018 | CNY | 7.87 | 8.1 | 7.8 | 8.03 | 8.03 | +0.15 (+1.90%) | 2,266,956 |
6 Nov 2018 | CNY | 7.96 | 7.96 | 7.78 | 7.88 | 7.88 | -0.09 (-1.13%) | 1,044,756 |
5 Nov 2018 | CNY | 7.97 | 8.05 | 7.84 | 7.97 | 7.97 | 0.0 (0.0%) | 1,366,706 |
2 Nov 2018 | CNY | 7.84 | 7.99 | 7.8 | 7.97 | 7.97 | +0.22 (+2.84%) | 954,346 |
1 Nov 2018 | CNY | 7.66 | 7.87 | 7.66 | 7.75 | 7.75 | +0.02 (+0.26%) | 878,999 |
31 Oct 2018 | CNY | 7.59 | 7.78 | 7.53 | 7.73 | 7.73 | +0.17 (+2.25%) | 1,096,850 |
30 Oct 2018 | CNY | 7.48 | 7.59 | 7.3 | 7.56 | 7.56 | +0.08 (+1.07%) | 849,400 |
29 Oct 2018 | CNY | 7.6 | 7.6 | 7.39 | 7.48 | 7.48 | -0.13 (-1.71%) | 704,900 |
26 Oct 2018 | CNY | 7.54 | 7.64 | 7.4 | 7.61 | 7.61 | +0.11 (+1.47%) | 1,212,600 |
25 Oct 2018 | CNY | 7.48 | 7.56 | 7.29 | 7.5 | 7.5 | -0.13 (-1.70%) | 963,043 |
24 Oct 2018 | CNY | 7.6 | 7.8 | 7.6 | 7.63 | 7.63 | -0.05 (-0.65%) | 884,950 |