Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 3.41 | 3.47 | 3.4 | 3.44 | 3.44 | -0.02 (-0.58%) | 2,427,400 |
4 Dec 2018 | CNY | 3.4 | 3.46 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 3,023,081 |
3 Dec 2018 | CNY | 3.39 | 3.45 | 3.37 | 3.43 | 3.43 | +0.1 (+3.00%) | 3,617,480 |
30 Nov 2018 | CNY | 3.32 | 3.36 | 3.28 | 3.33 | 3.33 | -0.03 (-0.89%) | 2,377,200 |
29 Nov 2018 | CNY | 3.4 | 3.44 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 2,626,200 |
28 Nov 2018 | CNY | 3.35 | 3.41 | 3.31 | 3.4 | 3.4 | +0.05 (+1.49%) | 2,960,897 |
27 Nov 2018 | CNY | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | +0.03 (+0.90%) | 2,102,088 |
26 Nov 2018 | CNY | 3.3 | 3.36 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 2,832,608 |
23 Nov 2018 | CNY | 3.46 | 3.48 | 3.29 | 3.3 | 3.3 | -0.16 (-4.62%) | 4,056,803 |
22 Nov 2018 | CNY | 3.47 | 3.49 | 3.41 | 3.46 | 3.46 | -0.01 (-0.29%) | 3,812,601 |
21 Nov 2018 | CNY | 3.42 | 3.47 | 3.38 | 3.47 | 3.47 | +0.03 (+0.87%) | 4,031,954 |
20 Nov 2018 | CNY | 3.52 | 3.55 | 3.43 | 3.44 | 3.44 | -0.11 (-3.10%) | 3,800,500 |
19 Nov 2018 | CNY | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | +0.05 (+1.43%) | 3,373,908 |
16 Nov 2018 | CNY | 3.49 | 3.53 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 3,935,048 |
15 Nov 2018 | CNY | 3.48 | 3.5 | 3.45 | 3.5 | 3.5 | +0.03 (+0.86%) | 3,834,400 |
14 Nov 2018 | CNY | 3.49 | 3.55 | 3.46 | 3.47 | 3.47 | 0.0 (0.0%) | 7,125,221 |
13 Nov 2018 | CNY | 3.35 | 3.48 | 3.35 | 3.47 | 3.47 | +0.08 (+2.36%) | 8,607,558 |
12 Nov 2018 | CNY | 3.29 | 3.39 | 3.27 | 3.39 | 3.39 | +0.12 (+3.67%) | 5,756,716 |
9 Nov 2018 | CNY | 3.29 | 3.31 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 3,114,420 |
8 Nov 2018 | CNY | 3.3 | 3.31 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 3,463,020 |
7 Nov 2018 | CNY | 3.3 | 3.33 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 3,967,283 |
6 Nov 2018 | CNY | 3.29 | 3.31 | 3.26 | 3.29 | 3.29 | -0.02 (-0.60%) | 3,576,637 |
5 Nov 2018 | CNY | 3.28 | 3.33 | 3.26 | 3.31 | 3.31 | +0.02 (+0.61%) | 5,042,108 |
2 Nov 2018 | CNY | 3.25 | 3.31 | 3.24 | 3.29 | 3.29 | +0.07 (+2.17%) | 4,499,654 |
1 Nov 2018 | CNY | 3.26 | 3.29 | 3.22 | 3.22 | 3.22 | -0.04 (-1.23%) | 4,994,190 |
31 Oct 2018 | CNY | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | +0.04 (+1.24%) | 4,730,798 |
30 Oct 2018 | CNY | 3.21 | 3.26 | 3.18 | 3.22 | 3.22 | +0.01 (+0.31%) | 5,084,791 |
29 Oct 2018 | CNY | 3.18 | 3.22 | 3.16 | 3.21 | 3.21 | +0.02 (+0.63%) | 4,704,500 |
26 Oct 2018 | CNY | 3.14 | 3.19 | 3.12 | 3.19 | 3.19 | +0.06 (+1.92%) | 3,960,600 |
25 Oct 2018 | CNY | 3.09 | 3.15 | 3.05 | 3.13 | 3.13 | -0.03 (-0.95%) | 3,486,711 |