Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2018 | CNY | 3.37 | 3.45 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 38,349,654 |
21 Nov 2018 | CNY | 3.24 | 3.34 | 3.23 | 3.34 | 3.34 | +0.04 (+1.21%) | 28,568,674 |
20 Nov 2018 | CNY | 3.39 | 3.41 | 3.29 | 3.3 | 3.3 | -0.13 (-3.79%) | 35,510,919 |
19 Nov 2018 | CNY | 3.45 | 3.49 | 3.4 | 3.43 | 3.43 | -0.03 (-0.87%) | 26,824,448 |
16 Nov 2018 | CNY | 3.46 | 3.5 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 38,834,234 |
15 Nov 2018 | CNY | 3.45 | 3.48 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 35,319,259 |
14 Nov 2018 | CNY | 3.48 | 3.56 | 3.38 | 3.41 | 3.41 | -0.07 (-2.01%) | 45,086,779 |
13 Nov 2018 | CNY | 3.33 | 3.52 | 3.29 | 3.48 | 3.48 | +0.1 (+2.96%) | 63,400,707 |
12 Nov 2018 | CNY | 3.24 | 3.38 | 3.23 | 3.38 | 3.38 | +0.14 (+4.32%) | 36,561,554 |
9 Nov 2018 | CNY | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | -0.08 (-2.41%) | 27,289,736 |
8 Nov 2018 | CNY | 3.33 | 3.38 | 3.27 | 3.32 | 3.32 | +0.01 (+0.30%) | 39,159,359 |
7 Nov 2018 | CNY | 3.27 | 3.36 | 3.26 | 3.31 | 3.31 | -0.02 (-0.60%) | 38,763,463 |
6 Nov 2018 | CNY | 3.4 | 3.46 | 3.28 | 3.33 | 3.33 | -0.12 (-3.48%) | 60,823,036 |
5 Nov 2018 | CNY | 3.14 | 3.45 | 3.11 | 3.45 | 3.45 | +0.31 (+9.87%) | 74,772,589 |
2 Nov 2018 | CNY | 3.14 | 3.17 | 3.07 | 3.14 | 3.14 | +0.07 (+2.28%) | 38,865,431 |
1 Nov 2018 | CNY | 3.12 | 3.15 | 3.06 | 3.07 | 3.07 | +0.02 (+0.66%) | 28,308,019 |
31 Oct 2018 | CNY | 3 | 3.07 | 2.99 | 3.05 | 3.05 | +0.05 (+1.67%) | 21,754,289 |
30 Oct 2018 | CNY | 2.99 | 3.03 | 2.88 | 3 | 3 | +0.04 (+1.35%) | 24,199,132 |
29 Oct 2018 | CNY | 3.03 | 3.08 | 2.94 | 2.96 | 2.96 | -0.07 (-2.31%) | 20,583,419 |
26 Oct 2018 | CNY | 3.04 | 3.11 | 3.01 | 3.03 | 3.03 | +0.03 (+1%) | 28,561,516 |
25 Oct 2018 | CNY | 3.01 | 3.05 | 2.93 | 3 | 3 | -0.11 (-3.54%) | 32,040,229 |
24 Oct 2018 | CNY | 3.1 | 3.2 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 34,717,149 |
23 Oct 2018 | CNY | 3.17 | 3.24 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 42,249,674 |
22 Oct 2018 | CNY | 3.01 | 3.2 | 2.99 | 3.11 | 3.11 | +0.13 (+4.36%) | 50,070,175 |
19 Oct 2018 | CNY | 2.78 | 3.14 | 2.75 | 2.98 | 2.98 | +0.13 (+4.56%) | 65,175,411 |
18 Oct 2018 | CNY | 3.09 | 3.09 | 2.82 | 2.85 | 2.85 | -0.28 (-8.95%) | 40,398,692 |
17 Oct 2018 | CNY | 3.19 | 3.21 | 3.07 | 3.13 | 3.13 | +0.05 (+1.62%) | 41,026,890 |
16 Oct 2018 | CNY | 3.13 | 3.18 | 3.02 | 3.08 | 3.08 | -0.06 (-1.91%) | 25,768,073 |
15 Oct 2018 | CNY | 3.12 | 3.23 | 3.11 | 3.14 | 3.14 | +0.04 (+1.29%) | 34,153,126 |
12 Oct 2018 | CNY | 3.25 | 3.26 | 3.04 | 3.1 | 3.1 | -0.66 (-17.55%) | 66,508,272 |