Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 4.9936 | 5.102 | 4.9936 | 5.051 | 5.051 | +0.045 (+0.89%) | 3,684,495 |
3 Dec 2018 | CNY | 5.067 | 5.0957 | 4.9713 | 5.0064 | 5.0064 | +0.105 (+2.15%) | 5,223,447 |
30 Nov 2018 | CNY | 4.7704 | 4.9171 | 4.7226 | 4.9012 | 4.9012 | +0.099 (+2.06%) | 4,255,379 |
29 Nov 2018 | CNY | 5.0223 | 5.0989 | 4.7672 | 4.8023 | 4.8023 | -0.175 (-3.52%) | 5,014,464 |
28 Nov 2018 | CNY | 4.8342 | 5.0319 | 4.8246 | 4.9777 | 4.9777 | +0.143 (+2.97%) | 5,568,507 |
27 Nov 2018 | CNY | 4.8023 | 4.8342 | 4.7513 | 4.8342 | 4.8342 | +0.112 (+2.36%) | 5,235,053 |
26 Nov 2018 | CNY | 4.6461 | 4.7768 | 4.6461 | 4.7226 | 4.7226 | +0.019 (+0.41%) | 4,463,653 |
23 Nov 2018 | CNY | 5.0989 | 5.1499 | 4.6875 | 4.7034 | 4.7034 | -0.399 (-7.81%) | 4,136,785 |
22 Nov 2018 | CNY | 5.0797 | 5.1531 | 5.0446 | 5.102 | 5.102 | +0.022 (+0.44%) | 3,239,694 |
21 Nov 2018 | CNY | 5.0191 | 5.0989 | 4.9649 | 5.0797 | 5.0797 | +0.013 (+0.25%) | 3,697,115 |
20 Nov 2018 | CNY | 5.1658 | 5.1786 | 4.9745 | 5.067 | 5.067 | -0.124 (-2.39%) | 3,946,028 |
19 Nov 2018 | CNY | 5.0957 | 5.2041 | 5.0797 | 5.1913 | 5.1913 | +0.073 (+1.43%) | 4,276,249 |
16 Nov 2018 | CNY | 5.1818 | 5.22 | 5.0925 | 5.118 | 5.118 | +0.01 (+0.19%) | 5,964,546 |
15 Nov 2018 | CNY | 4.9203 | 5.1116 | 4.9107 | 5.1084 | 5.1084 | +0.201 (+4.09%) | 6,438,540 |
14 Nov 2018 | CNY | 4.9203 | 4.9745 | 4.8788 | 4.9075 | 4.9075 | -0.029 (-0.58%) | 3,851,948 |
13 Nov 2018 | CNY | 4.8151 | 4.9649 | 4.8023 | 4.9362 | 4.9362 | +0.051 (+1.04%) | 5,063,137 |
12 Nov 2018 | CNY | 4.7003 | 4.8852 | 4.6939 | 4.8852 | 4.8852 | +0.153 (+3.24%) | 4,608,352 |
9 Nov 2018 | CNY | 4.6971 | 4.8438 | 4.662 | 4.7321 | 4.7321 | +0.051 (+1.09%) | 4,245,247 |
8 Nov 2018 | CNY | 4.7513 | 4.7959 | 4.6684 | 4.6811 | 4.6811 | -0.086 (-1.81%) | 3,794,290 |
7 Nov 2018 | CNY | 4.729 | 4.8788 | 4.7098 | 4.7672 | 4.7672 | +0.035 (+0.74%) | 4,335,833 |
6 Nov 2018 | CNY | 4.7513 | 4.7832 | 4.6716 | 4.7321 | 4.7321 | -0.064 (-1.33%) | 4,001,611 |
5 Nov 2018 | CNY | 4.8469 | 4.8852 | 4.7353 | 4.7959 | 4.7959 | -0.045 (-0.92%) | 4,141,163 |
2 Nov 2018 | CNY | 4.7672 | 4.8597 | 4.7194 | 4.8406 | 4.8406 | +0.16 (+3.41%) | 4,854,841 |
1 Nov 2018 | CNY | 4.6716 | 4.8055 | 4.6716 | 4.6811 | 4.6811 | +0.022 (+0.48%) | 4,603,064 |
31 Oct 2018 | CNY | 4.5823 | 4.6971 | 4.5791 | 4.6588 | 4.6588 | +0.067 (+1.46%) | 3,134,309 |
30 Oct 2018 | CNY | 4.5855 | 4.6333 | 4.4834 | 4.5918 | 4.5918 | +0.054 (+1.19%) | 2,217,227 |
29 Oct 2018 | CNY | 4.5918 | 4.6524 | 4.5026 | 4.5376 | 4.5376 | -0.118 (-2.53%) | 2,213,702 |
26 Oct 2018 | CNY | 4.5823 | 4.7864 | 4.5281 | 4.6556 | 4.6556 | +0.118 (+2.60%) | 4,923,805 |
25 Oct 2018 | CNY | 4.5121 | 4.5855 | 4.4292 | 4.5376 | 4.5376 | -0.143 (-3.07%) | 3,566,886 |
24 Oct 2018 | CNY | 4.6588 | 4.8469 | 4.611 | 4.6811 | 4.6811 | +0.022 (+0.48%) | 2,728,175 |