Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 7.41 | 7.53 | 7.33 | 7.45 | 7.45 | +0.06 (+0.81%) | 2,938,800 |
3 Dec 2018 | CNY | 7.34 | 7.46 | 7.23 | 7.39 | 7.39 | +0.27 (+3.79%) | 3,042,122 |
30 Nov 2018 | CNY | 7.09 | 7.2 | 6.88 | 7.12 | 7.12 | +0.05 (+0.71%) | 2,061,390 |
29 Nov 2018 | CNY | 7.31 | 7.37 | 7.05 | 7.07 | 7.07 | -0.2 (-2.75%) | 2,133,900 |
28 Nov 2018 | CNY | 7.12 | 7.29 | 7.05 | 7.27 | 7.27 | +0.17 (+2.39%) | 2,940,300 |
27 Nov 2018 | CNY | 6.95 | 7.15 | 6.95 | 7.1 | 7.1 | +0.17 (+2.45%) | 2,786,607 |
26 Nov 2018 | CNY | 7.01 | 7.15 | 6.86 | 6.93 | 6.93 | -0.15 (-2.12%) | 3,570,600 |
23 Nov 2018 | CNY | 7.66 | 7.98 | 7.08 | 7.08 | 7.08 | -0.63 (-8.17%) | 5,256,350 |
22 Nov 2018 | CNY | 7.63 | 8 | 7.6 | 7.71 | 7.71 | +0.06 (+0.78%) | 5,642,196 |
21 Nov 2018 | CNY | 7.35 | 7.69 | 7.22 | 7.65 | 7.65 | +0.1 (+1.32%) | 5,612,597 |
20 Nov 2018 | CNY | 7.63 | 8.15 | 7.53 | 7.55 | 7.55 | -0.18 (-2.33%) | 8,128,138 |
19 Nov 2018 | CNY | 7.57 | 7.8 | 7.4 | 7.73 | 7.73 | +0.13 (+1.71%) | 5,484,947 |
16 Nov 2018 | CNY | 7.63 | 7.67 | 7.5 | 7.6 | 7.6 | -0.03 (-0.39%) | 5,434,406 |
15 Nov 2018 | CNY | 7.59 | 7.64 | 7.46 | 7.63 | 7.63 | +0.14 (+1.87%) | 5,547,100 |
14 Nov 2018 | CNY | 7.55 | 7.67 | 7.42 | 7.49 | 7.49 | -0.1 (-1.32%) | 6,249,347 |
13 Nov 2018 | CNY | 7.33 | 7.74 | 7.21 | 7.59 | 7.59 | +0.13 (+1.74%) | 8,465,653 |
12 Nov 2018 | CNY | 7.12 | 7.47 | 7.12 | 7.46 | 7.46 | +0.31 (+4.34%) | 5,334,125 |
9 Nov 2018 | CNY | 7.25 | 7.39 | 7.11 | 7.15 | 7.15 | -0.09 (-1.24%) | 4,265,900 |
8 Nov 2018 | CNY | 7.29 | 7.58 | 7.2 | 7.24 | 7.24 | -0.09 (-1.23%) | 7,402,837 |
7 Nov 2018 | CNY | 7.28 | 7.44 | 7.19 | 7.33 | 7.33 | +0.05 (+0.69%) | 8,559,200 |
6 Nov 2018 | CNY | 7.51 | 7.6 | 7.21 | 7.28 | 7.28 | -0.5 (-6.43%) | 12,844,438 |
5 Nov 2018 | CNY | 8.37 | 8.37 | 7.59 | 7.78 | 7.78 | +0.17 (+2.23%) | 21,231,755 |
2 Nov 2018 | CNY | 7.15 | 7.61 | 7.09 | 7.61 | 7.61 | +0.69 (+9.97%) | 8,827,526 |
1 Nov 2018 | CNY | 6.47 | 6.92 | 6.36 | 6.92 | 6.92 | +0.63 (+10.02%) | 6,379,951 |
31 Oct 2018 | CNY | 6.22 | 6.35 | 6.17 | 6.29 | 6.29 | +0.06 (+0.96%) | 1,992,600 |
30 Oct 2018 | CNY | 6.1 | 6.26 | 6.03 | 6.23 | 6.23 | +0.08 (+1.30%) | 1,874,600 |
29 Oct 2018 | CNY | 6.11 | 6.25 | 6.07 | 6.15 | 6.15 | +0.01 (+0.16%) | 1,571,100 |
26 Oct 2018 | CNY | 6.15 | 6.25 | 6 | 6.14 | 6.14 | +0.05 (+0.82%) | 1,695,300 |
25 Oct 2018 | CNY | 5.9 | 6.11 | 5.85 | 6.09 | 6.09 | 0.0 (0.0%) | 1,764,800 |
24 Oct 2018 | CNY | 6.05 | 6.2 | 6.05 | 6.09 | 6.09 | +0.02 (+0.33%) | 1,413,300 |