Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2018 | CNY | 5.87 | 6.4 | 5.82 | 6.02 | 6.02 | +0.2 (+3.44%) | 17,871,408 |
28 Nov 2018 | CNY | 5.74 | 5.88 | 5.67 | 5.82 | 5.82 | +0.08 (+1.39%) | 3,205,088 |
27 Nov 2018 | CNY | 5.7 | 5.78 | 5.66 | 5.74 | 5.74 | +0.09 (+1.59%) | 3,118,900 |
26 Nov 2018 | CNY | 5.65 | 5.86 | 5.6 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,830,200 |
23 Nov 2018 | CNY | 6 | 6.02 | 5.62 | 5.66 | 5.66 | -0.38 (-6.29%) | 4,751,792 |
22 Nov 2018 | CNY | 6.09 | 6.12 | 6.01 | 6.04 | 6.04 | -0.05 (-0.82%) | 3,175,000 |
21 Nov 2018 | CNY | 5.94 | 6.09 | 5.85 | 6.09 | 6.09 | +0.13 (+2.18%) | 3,784,000 |
20 Nov 2018 | CNY | 6.15 | 6.19 | 5.93 | 5.96 | 5.96 | -0.22 (-3.56%) | 4,047,350 |
19 Nov 2018 | CNY | 6.11 | 6.26 | 6.03 | 6.18 | 6.18 | +0.03 (+0.49%) | 4,397,146 |
16 Nov 2018 | CNY | 6.09 | 6.18 | 6 | 6.15 | 6.15 | +0.12 (+1.99%) | 5,050,387 |
15 Nov 2018 | CNY | 5.94 | 6.07 | 5.93 | 6.03 | 6.03 | +0.08 (+1.34%) | 4,958,974 |
14 Nov 2018 | CNY | 5.87 | 6.23 | 5.86 | 5.95 | 5.95 | +0.03 (+0.51%) | 7,145,900 |
13 Nov 2018 | CNY | 5.68 | 5.98 | 5.65 | 5.92 | 5.92 | +0.17 (+2.96%) | 7,491,578 |
12 Nov 2018 | CNY | 5.56 | 5.76 | 5.53 | 5.75 | 5.75 | +0.21 (+3.79%) | 4,925,447 |
9 Nov 2018 | CNY | 5.55 | 5.65 | 5.51 | 5.54 | 5.54 | -0.05 (-0.89%) | 1,380,236 |
8 Nov 2018 | CNY | 5.65 | 5.67 | 5.53 | 5.59 | 5.59 | -0.03 (-0.53%) | 2,402,436 |
7 Nov 2018 | CNY | 5.6 | 5.71 | 5.55 | 5.62 | 5.62 | +0.01 (+0.18%) | 3,537,836 |
6 Nov 2018 | CNY | 5.68 | 5.68 | 5.51 | 5.61 | 5.61 | -0.06 (-1.06%) | 3,303,932 |
5 Nov 2018 | CNY | 5.63 | 5.72 | 5.52 | 5.67 | 5.67 | +0.01 (+0.18%) | 5,264,500 |
2 Nov 2018 | CNY | 5.63 | 5.7 | 5.54 | 5.66 | 5.66 | +0.06 (+1.07%) | 6,717,786 |
1 Nov 2018 | CNY | 5.59 | 5.74 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 8,156,386 |
31 Oct 2018 | CNY | 5.55 | 5.71 | 5.49 | 5.63 | 5.63 | -0.16 (-2.76%) | 12,634,954 |
30 Oct 2018 | CNY | 5.34 | 5.92 | 5.26 | 5.79 | 5.79 | +0.41 (+7.62%) | 16,942,887 |
29 Oct 2018 | CNY | 5.74 | 5.74 | 5.36 | 5.38 | 5.38 | +0.16 (+3.07%) | 9,975,932 |
26 Oct 2018 | CNY | 5.16 | 5.29 | 5.13 | 5.22 | 5.22 | +0.04 (+0.77%) | 2,321,104 |
25 Oct 2018 | CNY | 4.98 | 5.18 | 4.9 | 5.18 | 5.18 | +0.08 (+1.57%) | 2,342,446 |
24 Oct 2018 | CNY | 5.18 | 5.27 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 1,256,147 |
23 Oct 2018 | CNY | 5.28 | 5.29 | 5.13 | 5.18 | 5.18 | -0.07 (-1.33%) | 2,306,930 |
22 Oct 2018 | CNY | 5.06 | 5.4 | 5.06 | 5.25 | 5.25 | +0.19 (+3.75%) | 3,926,918 |
19 Oct 2018 | CNY | 4.94 | 5.07 | 4.9 | 5.06 | 5.06 | +0.12 (+2.43%) | 1,630,948 |