Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 6.6 | 6.65 | 6.45 | 6.54 | 6.54 | +0.05 (+0.77%) | 10,313,170 |
26 Nov 2018 | CNY | 6.81 | 6.84 | 6.39 | 6.49 | 6.49 | -0.39 (-5.67%) | 26,099,477 |
23 Nov 2018 | CNY | 7.25 | 7.28 | 6.88 | 6.88 | 6.88 | -0.36 (-4.97%) | 18,452,800 |
22 Nov 2018 | CNY | 7.33 | 7.35 | 7.22 | 7.24 | 7.24 | -0.1 (-1.36%) | 9,280,800 |
21 Nov 2018 | CNY | 7.22 | 7.43 | 7.19 | 7.34 | 7.34 | -0.01 (-0.14%) | 17,022,123 |
20 Nov 2018 | CNY | 7.31 | 7.49 | 7.3 | 7.35 | 7.35 | -0.04 (-0.54%) | 17,599,526 |
19 Nov 2018 | CNY | 7.36 | 7.41 | 7.31 | 7.39 | 7.39 | -0.04 (-0.54%) | 17,616,451 |
16 Nov 2018 | CNY | 7.52 | 7.54 | 7.4 | 7.43 | 7.43 | -0.09 (-1.20%) | 20,931,647 |
15 Nov 2018 | CNY | 7.5 | 7.55 | 7.43 | 7.52 | 7.52 | -0.05 (-0.66%) | 22,014,510 |
14 Nov 2018 | CNY | 7.42 | 7.67 | 7.37 | 7.57 | 7.57 | +0.11 (+1.47%) | 30,894,768 |
13 Nov 2018 | CNY | 7.36 | 7.56 | 7.32 | 7.46 | 7.46 | -0.04 (-0.53%) | 25,347,459 |
12 Nov 2018 | CNY | 7.37 | 7.5 | 7.26 | 7.5 | 7.5 | +0.06 (+0.81%) | 22,140,260 |
9 Nov 2018 | CNY | 7.48 | 7.53 | 7.4 | 7.44 | 7.44 | -0.06 (-0.80%) | 11,817,327 |
8 Nov 2018 | CNY | 7.66 | 7.69 | 7.47 | 7.5 | 7.5 | +0.03 (+0.40%) | 18,687,323 |
7 Nov 2018 | CNY | 7.65 | 7.71 | 7.41 | 7.47 | 7.47 | -0.25 (-3.24%) | 40,206,485 |
6 Nov 2018 | CNY | 7.85 | 7.85 | 7.68 | 7.72 | 7.72 | -0.21 (-2.65%) | 24,761,594 |
5 Nov 2018 | CNY | 7.96 | 8 | 7.79 | 7.93 | 7.93 | -0.11 (-1.37%) | 29,253,540 |
2 Nov 2018 | CNY | 7.93 | 8.05 | 7.78 | 8.04 | 8.04 | +0.17 (+2.16%) | 29,721,955 |
1 Nov 2018 | CNY | 8.09 | 8.14 | 7.84 | 7.87 | 7.87 | -0.12 (-1.50%) | 31,693,470 |
31 Oct 2018 | CNY | 7.83 | 8.04 | 7.7 | 7.99 | 7.99 | +0.17 (+2.17%) | 26,197,601 |
30 Oct 2018 | CNY | 7.82 | 7.95 | 7.6 | 7.82 | 7.82 | -0.01 (-0.13%) | 20,830,651 |
29 Oct 2018 | CNY | 8.03 | 8.06 | 7.79 | 7.83 | 7.83 | -0.26 (-3.21%) | 18,754,860 |
26 Oct 2018 | CNY | 8.06 | 8.35 | 8 | 8.09 | 8.09 | +0.11 (+1.38%) | 32,081,511 |
25 Oct 2018 | CNY | 7.69 | 8.06 | 7.63 | 7.98 | 7.98 | -0.04 (-0.50%) | 23,567,336 |
24 Oct 2018 | CNY | 7.96 | 8.1 | 7.8 | 8.02 | 8.02 | +0.02 (+0.25%) | 26,914,884 |
23 Oct 2018 | CNY | 8.12 | 8.19 | 7.84 | 8 | 8 | -0.18 (-2.20%) | 30,630,299 |
22 Oct 2018 | CNY | 7.56 | 8.24 | 7.56 | 8.18 | 8.18 | +0.68 (+9.07%) | 37,845,930 |
19 Oct 2018 | CNY | 7.22 | 7.58 | 7.06 | 7.5 | 7.5 | +0.15 (+2.04%) | 22,776,852 |
18 Oct 2018 | CNY | 7.78 | 7.78 | 7.33 | 7.35 | 7.35 | -0.53 (-6.73%) | 24,612,191 |
17 Oct 2018 | CNY | 7.76 | 7.9 | 7.61 | 7.88 | 7.88 | +0.18 (+2.34%) | 22,866,786 |