Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 3.19 | 3.22 | 3.15 | 3.21 | 3.21 | +0.04 (+1.26%) | 1,954,800 |
26 Nov 2018 | CNY | 3.17 | 3.22 | 3.13 | 3.17 | 3.17 | +0.01 (+0.32%) | 2,441,982 |
23 Nov 2018 | CNY | 3.29 | 3.29 | 3.14 | 3.16 | 3.16 | -0.13 (-3.95%) | 6,068,510 |
22 Nov 2018 | CNY | 3.24 | 3.3 | 3.23 | 3.29 | 3.29 | +0.07 (+2.17%) | 3,660,400 |
21 Nov 2018 | CNY | 3.15 | 3.23 | 3.14 | 3.22 | 3.22 | +0.04 (+1.26%) | 2,163,600 |
20 Nov 2018 | CNY | 3.21 | 3.3 | 3.15 | 3.18 | 3.18 | -0.03 (-0.93%) | 5,229,751 |
19 Nov 2018 | CNY | 3.17 | 3.27 | 3.17 | 3.21 | 3.21 | +0.06 (+1.90%) | 4,936,535 |
16 Nov 2018 | CNY | 3.14 | 3.16 | 3.09 | 3.15 | 3.15 | +0.08 (+2.61%) | 4,657,877 |
15 Nov 2018 | CNY | 3.13 | 3.13 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 3,108,600 |
14 Nov 2018 | CNY | 3.04 | 3.15 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 4,337,599 |
13 Nov 2018 | CNY | 2.94 | 3.11 | 2.94 | 3.05 | 3.05 | +0.08 (+2.69%) | 7,621,526 |
12 Nov 2018 | CNY | 2.91 | 2.97 | 2.89 | 2.97 | 2.97 | +0.05 (+1.71%) | 3,948,511 |
9 Nov 2018 | CNY | 2.92 | 2.93 | 2.85 | 2.92 | 2.92 | -0.01 (-0.34%) | 2,642,600 |
8 Nov 2018 | CNY | 2.93 | 2.94 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 1,668,300 |
7 Nov 2018 | CNY | 2.93 | 2.93 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 1,743,700 |
6 Nov 2018 | CNY | 2.93 | 2.94 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 1,772,981 |
5 Nov 2018 | CNY | 2.9 | 2.93 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 1,685,585 |
2 Nov 2018 | CNY | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 2,215,850 |
1 Nov 2018 | CNY | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 1,739,600 |
31 Oct 2018 | CNY | 2.9 | 2.9 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 2,329,500 |
30 Oct 2018 | CNY | 2.82 | 2.89 | 2.82 | 2.88 | 2.88 | +0.03 (+1.05%) | 2,487,435 |
29 Oct 2018 | CNY | 2.86 | 2.88 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 2,553,338 |
26 Oct 2018 | CNY | 2.81 | 3.03 | 2.8 | 2.9 | 2.9 | +0.11 (+3.94%) | 6,321,935 |
25 Oct 2018 | CNY | 2.75 | 2.81 | 2.7 | 2.79 | 2.79 | 0.0 (0.0%) | 1,860,500 |
24 Oct 2018 | CNY | 2.73 | 2.8 | 2.72 | 2.79 | 2.79 | +0.05 (+1.82%) | 1,706,277 |
23 Oct 2018 | CNY | 2.77 | 2.77 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 1,667,600 |
22 Oct 2018 | CNY | 2.7 | 2.78 | 2.68 | 2.77 | 2.77 | +0.1 (+3.75%) | 2,699,706 |
19 Oct 2018 | CNY | 2.67 | 2.67 | 2.62 | 2.67 | 2.67 | -0.02 (-0.74%) | 2,171,342 |
18 Oct 2018 | CNY | 2.65 | 2.71 | 2.54 | 2.69 | 2.69 | +0.01 (+0.37%) | 5,956,900 |
17 Oct 2018 | CNY | 2.69 | 2.7 | 2.6 | 2.68 | 2.68 | 0.0 (0.0%) | 2,001,058 |