Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 3.313 | 3.326 | 3.282 | 3.306 | 3.306 | -0.014 (-0.42%) | 12,244,279 |
4 Dec 2018 | CNY | 3.332 | 3.332 | 3.3 | 3.32 | 3.32 | +0.003 (+0.09%) | 10,668,185 |
3 Dec 2018 | CNY | 3.333 | 3.333 | 3.286 | 3.317 | 3.317 | +0.094 (+2.92%) | 24,903,352 |
30 Nov 2018 | CNY | 3.196 | 3.232 | 3.189 | 3.223 | 3.223 | +0.019 (+0.59%) | 25,452,397 |
29 Nov 2018 | CNY | 3.242 | 3.259 | 3.201 | 3.204 | 3.204 | -0.031 (-0.96%) | 11,056,593 |
28 Nov 2018 | CNY | 3.186 | 3.238 | 3.184 | 3.235 | 3.235 | +0.046 (+1.44%) | 5,603,206 |
27 Nov 2018 | CNY | 3.198 | 3.28 | 3.18 | 3.189 | 3.189 | +0.001 (+0.03%) | 3,258,782 |
26 Nov 2018 | CNY | 3.207 | 3.22 | 3.186 | 3.188 | 3.188 | -0.016 (-0.50%) | 5,217,205 |
23 Nov 2018 | CNY | 3.269 | 3.27 | 3.197 | 3.204 | 3.204 | -0.069 (-2.11%) | 6,543,223 |
22 Nov 2018 | CNY | 3.284 | 3.287 | 3.259 | 3.273 | 3.273 | -0.012 (-0.37%) | 4,283,694 |
21 Nov 2018 | CNY | 3.276 | 3.285 | 3.247 | 3.285 | 3.285 | +0.008 (+0.24%) | 4,391,400 |
20 Nov 2018 | CNY | 3.324 | 3.333 | 3.27 | 3.277 | 3.277 | -0.068 (-2.03%) | 5,822,627 |
19 Nov 2018 | CNY | 3.31 | 3.345 | 3.31 | 3.345 | 3.345 | +0.035 (+1.06%) | 3,689,296 |
16 Nov 2018 | CNY | 3.299 | 3.34 | 3.278 | 3.31 | 3.31 | +0.01 (+0.30%) | 6,529,866 |
15 Nov 2018 | CNY | 3.264 | 3.303 | 3.255 | 3.3 | 3.3 | +0.039 (+1.20%) | 4,811,618 |
14 Nov 2018 | CNY | 3.29 | 3.295 | 3.253 | 3.261 | 3.261 | -0.031 (-0.94%) | 2,767,815 |
13 Nov 2018 | CNY | 3.227 | 3.314 | 3.225 | 3.292 | 3.292 | +0.024 (+0.73%) | 4,932,161 |
12 Nov 2018 | CNY | 3.226 | 3.269 | 3.214 | 3.268 | 3.268 | +0.042 (+1.30%) | 3,811,640 |
9 Nov 2018 | CNY | 3.241 | 3.25 | 3.225 | 3.226 | 3.226 | -0.039 (-1.19%) | 2,804,187 |
8 Nov 2018 | CNY | 3.3 | 3.303 | 3.262 | 3.265 | 3.265 | +0.009 (+0.28%) | 2,245,074 |
7 Nov 2018 | CNY | 3.293 | 3.325 | 3.256 | 3.256 | 3.256 | -0.04 (-1.21%) | 6,195,059 |
6 Nov 2018 | CNY | 3.301 | 3.303 | 3.266 | 3.296 | 3.296 | -0.024 (-0.72%) | 2,112,083 |
5 Nov 2018 | CNY | 3.332 | 3.334 | 3.279 | 3.32 | 3.32 | -0.022 (-0.66%) | 2,167,726 |
2 Nov 2018 | CNY | 3.385 | 3.385 | 3.232 | 3.342 | 3.342 | +0.11 (+3.40%) | 3,963,920 |
1 Nov 2018 | CNY | 3.238 | 3.27 | 3.222 | 3.232 | 3.232 | +0.024 (+0.75%) | 5,716,932 |
31 Oct 2018 | CNY | 3.165 | 3.225 | 3.16 | 3.208 | 3.208 | +0.042 (+1.33%) | 4,609,179 |
30 Oct 2018 | CNY | 3.141 | 3.196 | 3.11 | 3.166 | 3.166 | +0.022 (+0.70%) | 3,330,943 |
29 Oct 2018 | CNY | 3.245 | 3.245 | 3.125 | 3.144 | 3.144 | -0.091 (-2.81%) | 2,735,262 |
26 Oct 2018 | CNY | 3.256 | 3.274 | 3.21 | 3.235 | 3.235 | -0.019 (-0.58%) | 1,793,766 |
25 Oct 2018 | CNY | 3.242 | 3.255 | 3.155 | 3.254 | 3.254 | +0.012 (+0.37%) | 2,543,535 |