Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 5,749,803 |
26 Nov 2018 | CNY | 3.66 | 3.69 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 7,857,000 |
23 Nov 2018 | CNY | 3.82 | 3.82 | 3.65 | 3.66 | 3.66 | -0.16 (-4.19%) | 12,900,391 |
22 Nov 2018 | CNY | 3.86 | 3.86 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 7,957,011 |
21 Nov 2018 | CNY | 3.83 | 3.85 | 3.79 | 3.84 | 3.84 | -0.02 (-0.52%) | 11,277,380 |
20 Nov 2018 | CNY | 3.93 | 3.94 | 3.85 | 3.86 | 3.86 | -0.1 (-2.53%) | 14,413,998 |
19 Nov 2018 | CNY | 3.94 | 4.03 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 18,154,054 |
16 Nov 2018 | CNY | 3.86 | 3.96 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 21,079,204 |
15 Nov 2018 | CNY | 3.82 | 3.86 | 3.8 | 3.86 | 3.86 | +0.04 (+1.05%) | 13,698,565 |
14 Nov 2018 | CNY | 3.87 | 3.88 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 14,460,099 |
13 Nov 2018 | CNY | 3.73 | 3.87 | 3.73 | 3.86 | 3.86 | +0.1 (+2.66%) | 20,188,488 |
12 Nov 2018 | CNY | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | +0.1 (+2.73%) | 10,516,913 |
9 Nov 2018 | CNY | 3.68 | 3.71 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 7,877,592 |
8 Nov 2018 | CNY | 3.76 | 3.77 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 8,128,156 |
7 Nov 2018 | CNY | 3.73 | 3.78 | 3.72 | 3.75 | 3.75 | +0.03 (+0.81%) | 11,358,800 |
6 Nov 2018 | CNY | 3.74 | 3.74 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 7,715,681 |
5 Nov 2018 | CNY | 3.74 | 3.76 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 8,529,306 |
2 Nov 2018 | CNY | 3.71 | 3.76 | 3.68 | 3.75 | 3.75 | +0.08 (+2.18%) | 12,048,646 |
1 Nov 2018 | CNY | 3.67 | 3.72 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 9,216,370 |
31 Oct 2018 | CNY | 3.66 | 3.69 | 3.63 | 3.66 | 3.66 | +0.03 (+0.83%) | 6,745,615 |
30 Oct 2018 | CNY | 3.62 | 3.67 | 3.59 | 3.63 | 3.63 | +0.01 (+0.28%) | 5,795,002 |
29 Oct 2018 | CNY | 3.67 | 3.7 | 3.59 | 3.62 | 3.62 | -0.05 (-1.36%) | 6,143,304 |
26 Oct 2018 | CNY | 3.65 | 3.73 | 3.63 | 3.67 | 3.67 | +0.05 (+1.38%) | 7,055,360 |
25 Oct 2018 | CNY | 3.56 | 3.64 | 3.51 | 3.62 | 3.62 | -0.01 (-0.28%) | 6,472,700 |
24 Oct 2018 | CNY | 3.56 | 3.67 | 3.56 | 3.63 | 3.63 | +0.02 (+0.55%) | 6,086,444 |
23 Oct 2018 | CNY | 3.68 | 3.7 | 3.58 | 3.61 | 3.61 | -0.05 (-1.37%) | 9,456,842 |
22 Oct 2018 | CNY | 3.5 | 3.72 | 3.5 | 3.66 | 3.66 | +0.15 (+4.27%) | 11,654,263 |
19 Oct 2018 | CNY | 3.41 | 3.52 | 3.37 | 3.51 | 3.51 | +0.09 (+2.63%) | 6,313,983 |
18 Oct 2018 | CNY | 3.49 | 3.49 | 3.4 | 3.42 | 3.42 | -0.07 (-2.01%) | 5,038,700 |
17 Oct 2018 | CNY | 3.48 | 3.51 | 3.43 | 3.49 | 3.49 | +0.06 (+1.75%) | 4,967,600 |