Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 5.5897 | 5.7077 | 5.559 | 5.5949 | 5.5949 | -0.169 (-2.94%) | 3,382,918 |
4 Dec 2018 | CNY | 5.8256 | 5.8256 | 5.6769 | 5.7641 | 5.7641 | -0.031 (-0.53%) | 4,196,743 |
3 Dec 2018 | CNY | 6.1539 | 6.1539 | 5.7282 | 5.7949 | 5.7949 | +0.169 (+3.01%) | 8,600,874 |
30 Nov 2018 | CNY | 5.3231 | 5.6256 | 5.318 | 5.6256 | 5.6256 | +0.241 (+4.48%) | 3,868,837 |
29 Nov 2018 | CNY | 5.6462 | 5.7128 | 5.3641 | 5.3846 | 5.3846 | -0.236 (-4.20%) | 3,284,580 |
28 Nov 2018 | CNY | 5.6513 | 5.6667 | 5.5077 | 5.6205 | 5.6205 | -0.031 (-0.55%) | 2,606,662 |
27 Nov 2018 | CNY | 5.5795 | 5.6769 | 5.5282 | 5.6513 | 5.6513 | +0.169 (+3.09%) | 3,379,476 |
26 Nov 2018 | CNY | 5.5282 | 5.6308 | 5.4615 | 5.4821 | 5.4821 | 0.0 (0.0%) | 2,946,313 |
23 Nov 2018 | CNY | 5.6513 | 5.718 | 5.4821 | 5.4821 | 5.4821 | -0.205 (-3.61%) | 5,182,062 |
22 Nov 2018 | CNY | 5.5128 | 5.7231 | 5.5128 | 5.6872 | 5.6872 | +0.159 (+2.88%) | 5,006,336 |
21 Nov 2018 | CNY | 5.3949 | 5.5282 | 5.3333 | 5.5282 | 5.5282 | +0.092 (+1.70%) | 2,473,380 |
20 Nov 2018 | CNY | 5.5385 | 5.6308 | 5.4359 | 5.4359 | 5.4359 | -0.164 (-2.93%) | 3,027,550 |
19 Nov 2018 | CNY | 5.6667 | 5.6667 | 5.5385 | 5.6 | 5.6 | -0.072 (-1.27%) | 2,454,964 |
16 Nov 2018 | CNY | 5.7026 | 5.7128 | 5.5846 | 5.6718 | 5.6718 | -0.077 (-1.34%) | 4,724,577 |
15 Nov 2018 | CNY | 5.559 | 5.7897 | 5.5128 | 5.7487 | 5.7487 | +0.179 (+3.22%) | 8,701,680 |
14 Nov 2018 | CNY | 5.4872 | 5.6154 | 5.4462 | 5.5692 | 5.5692 | +0.061 (+1.12%) | 6,285,345 |
13 Nov 2018 | CNY | 5.3744 | 5.559 | 5.3385 | 5.5077 | 5.5077 | +0.061 (+1.13%) | 3,901,404 |
12 Nov 2018 | CNY | 5.3385 | 5.4564 | 5.2872 | 5.4462 | 5.4462 | +0.113 (+2.12%) | 3,964,857 |
9 Nov 2018 | CNY | 5.4103 | 5.5026 | 5.2974 | 5.3333 | 5.3333 | -0.077 (-1.42%) | 3,533,743 |
8 Nov 2018 | CNY | 5.2821 | 5.7385 | 5.2821 | 5.4103 | 5.4103 | +0.108 (+2.03%) | 7,030,912 |
7 Nov 2018 | CNY | 5.3077 | 5.3795 | 5.2308 | 5.3026 | 5.3026 | +0.021 (+0.39%) | 3,652,096 |
6 Nov 2018 | CNY | 5.2769 | 5.2974 | 5.1539 | 5.2821 | 5.2821 | +0.005 (+0.10%) | 3,469,147 |
5 Nov 2018 | CNY | 5.1846 | 5.3487 | 5.1385 | 5.2769 | 5.2769 | +0.077 (+1.48%) | 4,597,844 |
2 Nov 2018 | CNY | 5.118 | 5.241 | 5.0923 | 5.2 | 5.2 | +0.154 (+3.05%) | 4,776,942 |
1 Nov 2018 | CNY | 5.0256 | 5.1487 | 5.0103 | 5.0462 | 5.0462 | 0.0 (0.0%) | 4,923,894 |
31 Oct 2018 | CNY | 4.8718 | 5.0769 | 4.8256 | 5.0462 | 5.0462 | +0.179 (+3.69%) | 4,839,792 |
30 Oct 2018 | CNY | 4.841 | 4.9077 | 4.6821 | 4.8667 | 4.8667 | -0.01 (-0.21%) | 3,107,360 |
29 Oct 2018 | CNY | 4.8051 | 4.9949 | 4.7333 | 4.8769 | 4.8769 | +0.072 (+1.49%) | 3,052,296 |
26 Oct 2018 | CNY | 4.9385 | 4.9487 | 4.7487 | 4.8051 | 4.8051 | -0.021 (-0.42%) | 2,552,087 |
25 Oct 2018 | CNY | 4.7692 | 4.8615 | 4.7026 | 4.8256 | 4.8256 | -0.046 (-0.95%) | 2,456,377 |