Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2018 | CNY | 5.73 | 5.84 | 5.62 | 5.66 | 5.66 | -0.13 (-2.25%) | 16,553,465 |
19 Nov 2018 | CNY | 5.85 | 5.87 | 5.68 | 5.79 | 5.79 | -0.06 (-1.03%) | 23,871,882 |
16 Nov 2018 | CNY | 5.88 | 5.92 | 5.78 | 5.85 | 5.85 | +0.02 (+0.34%) | 23,795,733 |
15 Nov 2018 | CNY | 6 | 6 | 5.78 | 5.83 | 5.83 | +0.1 (+1.75%) | 24,567,972 |
14 Nov 2018 | CNY | 5.8 | 5.94 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 21,957,266 |
13 Nov 2018 | CNY | 5.53 | 5.84 | 5.49 | 5.73 | 5.73 | +0.14 (+2.50%) | 25,012,885 |
12 Nov 2018 | CNY | 5.29 | 5.59 | 5.29 | 5.59 | 5.59 | +0.31 (+5.87%) | 17,667,774 |
9 Nov 2018 | CNY | 5.39 | 5.39 | 5.27 | 5.28 | 5.28 | -0.11 (-2.04%) | 9,831,093 |
8 Nov 2018 | CNY | 5.31 | 5.46 | 5.25 | 5.39 | 5.39 | +0.13 (+2.47%) | 15,015,407 |
7 Nov 2018 | CNY | 5.36 | 5.39 | 5.25 | 5.26 | 5.26 | -0.09 (-1.68%) | 10,335,138 |
6 Nov 2018 | CNY | 5.41 | 5.41 | 5.27 | 5.35 | 5.35 | -0.12 (-2.19%) | 11,913,998 |
5 Nov 2018 | CNY | 5.23 | 5.49 | 5.21 | 5.47 | 5.47 | +0.23 (+4.39%) | 19,536,431 |
2 Nov 2018 | CNY | 5.2 | 5.25 | 5.17 | 5.24 | 5.24 | +0.09 (+1.75%) | 12,435,462 |
1 Nov 2018 | CNY | 5.19 | 5.24 | 5.13 | 5.15 | 5.15 | -0.02 (-0.39%) | 8,794,753 |
31 Oct 2018 | CNY | 5.14 | 5.2 | 5.1 | 5.17 | 5.17 | +0.06 (+1.17%) | 5,921,863 |
30 Oct 2018 | CNY | 5.06 | 5.15 | 4.98 | 5.11 | 5.11 | +0.03 (+0.59%) | 6,055,461 |
29 Oct 2018 | CNY | 5.17 | 5.21 | 5 | 5.08 | 5.08 | -0.08 (-1.55%) | 7,238,903 |
26 Oct 2018 | CNY | 5.17 | 5.38 | 5.13 | 5.16 | 5.16 | +0.05 (+0.98%) | 10,361,213 |
25 Oct 2018 | CNY | 5 | 5.16 | 4.88 | 5.11 | 5.11 | -0.07 (-1.35%) | 8,114,767 |
24 Oct 2018 | CNY | 5.28 | 5.28 | 5.11 | 5.18 | 5.18 | -0.02 (-0.38%) | 8,351,654 |
23 Oct 2018 | CNY | 5.25 | 5.36 | 5.13 | 5.2 | 5.2 | -0.03 (-0.57%) | 13,999,274 |
22 Oct 2018 | CNY | 5.04 | 5.33 | 5 | 5.23 | 5.23 | +0.28 (+5.66%) | 15,329,905 |
19 Oct 2018 | CNY | 4.71 | 5.03 | 4.66 | 4.95 | 4.95 | -0.03 (-0.60%) | 12,251,435 |
18 Oct 2018 | CNY | 5.42 | 5.42 | 4.98 | 4.98 | 4.98 | -0.55 (-9.95%) | 20,219,213 |
17 Oct 2018 | CNY | 5.51 | 5.77 | 5.38 | 5.53 | 5.53 | +0.27 (+5.13%) | 33,427,174 |
16 Oct 2018 | CNY | 5.18 | 5.34 | 5.1 | 5.26 | 5.26 | +0.07 (+1.35%) | 13,953,331 |
15 Oct 2018 | CNY | 5.17 | 5.39 | 5.12 | 5.19 | 5.19 | -0.06 (-1.14%) | 7,920,003 |
12 Oct 2018 | CNY | 5.33 | 5.43 | 4.87 | 5.25 | 5.25 | -0.16 (-2.96%) | 19,279,632 |
11 Oct 2018 | CNY | 5.81 | 5.83 | 5.41 | 5.41 | 5.41 | -0.6 (-9.98%) | 12,180,339 |
10 Oct 2018 | CNY | 6.1 | 6.1 | 5.97 | 6.01 | 6.01 | -0.04 (-0.66%) | 6,851,853 |