Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | CNY | 3.1615 | 3.2154 | 3.1385 | 3.2077 | 3.2077 | +0.023 (+0.73%) | 8,282,680 |
27 Nov 2018 | CNY | 3.2154 | 3.2308 | 3.1615 | 3.1846 | 3.1846 | -0.015 (-0.48%) | 7,973,963 |
26 Nov 2018 | CNY | 3.1923 | 3.2308 | 3.1846 | 3.2 | 3.2 | 0.0 (0.0%) | 6,943,186 |
23 Nov 2018 | CNY | 3.3539 | 3.3539 | 3.1923 | 3.2 | 3.2 | -0.154 (-4.59%) | 15,630,902 |
22 Nov 2018 | CNY | 3.3692 | 3.3923 | 3.3308 | 3.3539 | 3.3539 | 0.0 (0.0%) | 9,883,088 |
21 Nov 2018 | CNY | 3.3462 | 3.3769 | 3.3077 | 3.3539 | 3.3539 | -0.031 (-0.91%) | 13,193,161 |
20 Nov 2018 | CNY | 3.4769 | 3.5077 | 3.3539 | 3.3846 | 3.3846 | -0.146 (-4.14%) | 26,365,485 |
19 Nov 2018 | CNY | 3.4 | 3.6308 | 3.3769 | 3.5308 | 3.5308 | +0.131 (+3.85%) | 35,232,805 |
16 Nov 2018 | CNY | 3.4077 | 3.4231 | 3.3692 | 3.4 | 3.4 | -0.008 (-0.23%) | 19,199,901 |
15 Nov 2018 | CNY | 3.3539 | 3.4154 | 3.3539 | 3.4077 | 3.4077 | +0.031 (+0.91%) | 16,320,250 |
14 Nov 2018 | CNY | 3.4539 | 3.4769 | 3.3615 | 3.3769 | 3.3769 | -0.023 (-0.68%) | 23,312,549 |
13 Nov 2018 | CNY | 3.3 | 3.4385 | 3.3 | 3.4 | 3.4 | +0.038 (+1.15%) | 25,273,019 |
12 Nov 2018 | CNY | 3.2692 | 3.3692 | 3.2539 | 3.3615 | 3.3615 | +0.108 (+3.31%) | 24,919,012 |
9 Nov 2018 | CNY | 3.1692 | 3.3077 | 3.1462 | 3.2539 | 3.2539 | +0.069 (+2.18%) | 24,239,078 |
8 Nov 2018 | CNY | 3.2154 | 3.2308 | 3.1692 | 3.1846 | 3.1846 | -0.008 (-0.24%) | 8,946,675 |
7 Nov 2018 | CNY | 3.2231 | 3.2539 | 3.1846 | 3.1923 | 3.1923 | -0.038 (-1.19%) | 14,711,713 |
6 Nov 2018 | CNY | 3.1923 | 3.2385 | 3.1769 | 3.2308 | 3.2308 | +0.023 (+0.72%) | 16,855,811 |
5 Nov 2018 | CNY | 3.1769 | 3.2154 | 3.1615 | 3.2077 | 3.2077 | +0.008 (+0.24%) | 16,733,667 |
2 Nov 2018 | CNY | 3.1539 | 3.2308 | 3.1077 | 3.2 | 3.2 | +0.108 (+3.48%) | 22,553,902 |
1 Nov 2018 | CNY | 3.0923 | 3.1308 | 3.0846 | 3.0923 | 3.0923 | +0.008 (+0.25%) | 10,941,703 |
31 Oct 2018 | CNY | 3.0462 | 3.1077 | 3.0385 | 3.0846 | 3.0846 | +0.038 (+1.26%) | 9,830,548 |
30 Oct 2018 | CNY | 3.0385 | 3.0615 | 2.9769 | 3.0462 | 3.0462 | +0.008 (+0.25%) | 11,602,271 |
29 Oct 2018 | CNY | 3.0923 | 3.1 | 3.0154 | 3.0385 | 3.0385 | -0.061 (-1.98%) | 8,050,285 |
26 Oct 2018 | CNY | 3.1385 | 3.1692 | 3.0769 | 3.1 | 3.1 | -0.038 (-1.23%) | 16,431,975 |
25 Oct 2018 | CNY | 3.0769 | 3.1385 | 3.0385 | 3.1385 | 3.1385 | -0.015 (-0.49%) | 8,583,659 |
24 Oct 2018 | CNY | 3.1308 | 3.1846 | 3.1154 | 3.1539 | 3.1539 | +0.008 (+0.24%) | 6,072,849 |
23 Oct 2018 | CNY | 3.2154 | 3.2231 | 3.1231 | 3.1462 | 3.1462 | -0.061 (-1.92%) | 8,821,020 |
22 Oct 2018 | CNY | 3.1154 | 3.2769 | 3.1 | 3.2077 | 3.2077 | +0.131 (+4.25%) | 13,481,209 |
19 Oct 2018 | CNY | 2.9769 | 3.0923 | 2.9231 | 3.0769 | 3.0769 | +0.069 (+2.30%) | 8,488,100 |
18 Oct 2018 | CNY | 3.0615 | 3.0692 | 3 | 3.0077 | 3.0077 | -0.092 (-2.98%) | 6,548,490 |