Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 4.81 | 4.86 | 4.69 | 4.78 | 4.78 | +0.01 (+0.21%) | 8,676,157 |
26 Nov 2018 | CNY | 4.94 | 4.95 | 4.72 | 4.77 | 4.77 | -0.1 (-2.05%) | 9,257,362 |
23 Nov 2018 | CNY | 4.87 | 5.09 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 21,131,980 |
22 Nov 2018 | CNY | 4.94 | 4.95 | 4.84 | 4.87 | 4.87 | -0.03 (-0.61%) | 7,473,453 |
21 Nov 2018 | CNY | 4.79 | 4.95 | 4.74 | 4.9 | 4.9 | +0.07 (+1.45%) | 10,395,152 |
20 Nov 2018 | CNY | 4.93 | 4.97 | 4.83 | 4.83 | 4.83 | -0.13 (-2.62%) | 11,370,106 |
19 Nov 2018 | CNY | 5.01 | 5.01 | 4.88 | 4.96 | 4.96 | -0.07 (-1.39%) | 15,681,078 |
16 Nov 2018 | CNY | 5.06 | 5.08 | 4.94 | 5.03 | 5.03 | -0.05 (-0.98%) | 19,699,861 |
15 Nov 2018 | CNY | 4.98 | 5.09 | 4.94 | 5.08 | 5.08 | +0.02 (+0.40%) | 18,895,138 |
14 Nov 2018 | CNY | 4.85 | 5.13 | 4.81 | 5.06 | 5.06 | +0.21 (+4.33%) | 28,797,969 |
13 Nov 2018 | CNY | 4.7 | 4.9 | 4.7 | 4.85 | 4.85 | +0.09 (+1.89%) | 17,058,751 |
12 Nov 2018 | CNY | 4.7 | 4.76 | 4.6 | 4.76 | 4.76 | +0.08 (+1.71%) | 14,583,618 |
9 Nov 2018 | CNY | 4.62 | 4.77 | 4.53 | 4.68 | 4.68 | +0.04 (+0.86%) | 18,945,248 |
8 Nov 2018 | CNY | 4.57 | 4.65 | 4.53 | 4.64 | 4.64 | +0.09 (+1.98%) | 12,866,702 |
7 Nov 2018 | CNY | 4.62 | 4.67 | 4.52 | 4.55 | 4.55 | -0.07 (-1.52%) | 13,043,979 |
6 Nov 2018 | CNY | 4.63 | 4.63 | 4.54 | 4.62 | 4.62 | -0.01 (-0.22%) | 13,800,801 |
5 Nov 2018 | CNY | 4.49 | 4.63 | 4.47 | 4.63 | 4.63 | +0.14 (+3.12%) | 25,198,813 |
2 Nov 2018 | CNY | 4.47 | 4.56 | 4.41 | 4.49 | 4.49 | +0.12 (+2.75%) | 22,198,118 |
1 Nov 2018 | CNY | 4.46 | 4.48 | 4.35 | 4.37 | 4.37 | -0.06 (-1.35%) | 19,981,252 |
31 Oct 2018 | CNY | 4.34 | 4.52 | 4.28 | 4.43 | 4.43 | +0.13 (+3.02%) | 22,595,858 |
30 Oct 2018 | CNY | 4.2 | 4.42 | 4.18 | 4.3 | 4.3 | +0.11 (+2.63%) | 21,407,645 |
29 Oct 2018 | CNY | 4.33 | 4.39 | 4.19 | 4.19 | 4.19 | -0.02 (-0.48%) | 17,369,446 |
26 Oct 2018 | CNY | 4.35 | 4.35 | 4.16 | 4.21 | 4.21 | -0.09 (-2.09%) | 19,150,887 |
25 Oct 2018 | CNY | 4.2 | 4.35 | 4.18 | 4.3 | 4.3 | -0.11 (-2.49%) | 22,844,459 |
24 Oct 2018 | CNY | 4.35 | 4.48 | 4.25 | 4.41 | 4.41 | -0.03 (-0.68%) | 37,719,169 |
23 Oct 2018 | CNY | 4.44 | 4.44 | 4.31 | 4.44 | 4.44 | +0.77 (+20.98%) | 57,450,742 |
22 Oct 2018 | CNY | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
19 Oct 2018 | CNY | 3.55 | 3.71 | 3.5 | 3.67 | 3.67 | +0.07 (+1.94%) | 10,882,781 |
18 Oct 2018 | CNY | 3.77 | 3.77 | 3.58 | 3.6 | 3.6 | -0.17 (-4.51%) | 12,843,947 |
17 Oct 2018 | CNY | 3.83 | 3.84 | 3.72 | 3.77 | 3.77 | -0.03 (-0.79%) | 11,530,924 |