Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | CNY | 3.7385 | 3.7539 | 3.6692 | 3.7462 | 3.7462 | +0.046 (+1.25%) | 43,158,442 |
30 Nov 2018 | CNY | 3.6 | 3.7308 | 3.5923 | 3.7 | 3.7 | +0.061 (+1.69%) | 26,271,889 |
29 Nov 2018 | CNY | 3.6385 | 3.6769 | 3.5539 | 3.6385 | 3.6385 | +0.031 (+0.85%) | 20,949,620 |
28 Nov 2018 | CNY | 3.6231 | 3.6385 | 3.5615 | 3.6077 | 3.6077 | 0.0 (0.0%) | 8,707,052 |
27 Nov 2018 | CNY | 3.6 | 3.6615 | 3.5846 | 3.6077 | 3.6077 | +0.023 (+0.64%) | 12,331,866 |
26 Nov 2018 | CNY | 3.6 | 3.6308 | 3.5462 | 3.5846 | 3.5846 | 0.0 (0.0%) | 10,747,354 |
23 Nov 2018 | CNY | 3.7231 | 3.7308 | 3.5846 | 3.5846 | 3.5846 | -0.115 (-3.12%) | 17,063,909 |
22 Nov 2018 | CNY | 3.7769 | 3.7769 | 3.6923 | 3.7 | 3.7 | -0.054 (-1.44%) | 17,432,556 |
21 Nov 2018 | CNY | 3.7385 | 3.8308 | 3.7154 | 3.7539 | 3.7539 | -0.023 (-0.61%) | 16,330,217 |
20 Nov 2018 | CNY | 3.8539 | 3.9 | 3.7308 | 3.7769 | 3.7769 | -0.1 (-2.58%) | 19,828,152 |
19 Nov 2018 | CNY | 3.9385 | 3.9769 | 3.8539 | 3.8769 | 3.8769 | -0.038 (-0.98%) | 15,548,280 |
16 Nov 2018 | CNY | 3.8692 | 3.9462 | 3.8539 | 3.9154 | 3.9154 | +0.031 (+0.79%) | 17,594,257 |
15 Nov 2018 | CNY | 3.8385 | 3.9231 | 3.8154 | 3.8846 | 3.8846 | +0.023 (+0.60%) | 17,215,394 |
14 Nov 2018 | CNY | 3.8231 | 3.9385 | 3.8231 | 3.8615 | 3.8615 | +0.023 (+0.60%) | 13,981,047 |
13 Nov 2018 | CNY | 3.6846 | 3.8462 | 3.6692 | 3.8385 | 3.8385 | +0.115 (+3.10%) | 23,503,361 |
12 Nov 2018 | CNY | 3.6385 | 3.7308 | 3.6077 | 3.7231 | 3.7231 | +0.085 (+2.33%) | 18,133,863 |
9 Nov 2018 | CNY | 3.6615 | 3.6615 | 3.6154 | 3.6385 | 3.6385 | -0.031 (-0.84%) | 6,378,248 |
8 Nov 2018 | CNY | 3.6692 | 3.7385 | 3.6308 | 3.6692 | 3.6692 | +0.015 (+0.42%) | 10,850,160 |
7 Nov 2018 | CNY | 3.6231 | 3.7308 | 3.6077 | 3.6539 | 3.6539 | +0.015 (+0.42%) | 14,246,736 |
6 Nov 2018 | CNY | 3.6154 | 3.6385 | 3.5846 | 3.6385 | 3.6385 | -0.008 (-0.21%) | 6,065,638 |
5 Nov 2018 | CNY | 3.6385 | 3.6769 | 3.5846 | 3.6462 | 3.6462 | +0.015 (+0.42%) | 9,156,785 |
2 Nov 2018 | CNY | 3.6539 | 3.7154 | 3.6077 | 3.6308 | 3.6308 | +0.015 (+0.43%) | 17,618,770 |
1 Nov 2018 | CNY | 3.5846 | 3.6923 | 3.5615 | 3.6154 | 3.6154 | +0.038 (+1.08%) | 17,132,423 |
31 Oct 2018 | CNY | 3.5308 | 3.5923 | 3.5077 | 3.5769 | 3.5769 | +0.061 (+1.75%) | 10,810,946 |
30 Oct 2018 | CNY | 3.5 | 3.5615 | 3.4539 | 3.5154 | 3.5154 | +0.008 (+0.22%) | 7,019,597 |
29 Oct 2018 | CNY | 3.5308 | 3.5462 | 3.4539 | 3.5077 | 3.5077 | -0.031 (-0.87%) | 6,568,055 |
26 Oct 2018 | CNY | 3.5539 | 3.5923 | 3.5154 | 3.5385 | 3.5385 | +0.015 (+0.44%) | 6,423,235 |
25 Oct 2018 | CNY | 3.4539 | 3.5462 | 3.4154 | 3.5231 | 3.5231 | -0.015 (-0.44%) | 6,272,784 |
24 Oct 2018 | CNY | 3.5154 | 3.5846 | 3.5077 | 3.5385 | 3.5385 | -0.008 (-0.22%) | 6,046,391 |
23 Oct 2018 | CNY | 3.6231 | 3.6846 | 3.5231 | 3.5462 | 3.5462 | -0.092 (-2.54%) | 9,166,859 |