Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 2.78 | 2.8 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 12,504,900 |
4 Dec 2018 | CNY | 2.78 | 2.81 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 15,836,726 |
3 Dec 2018 | CNY | 2.78 | 2.82 | 2.76 | 2.79 | 2.79 | +0.04 (+1.45%) | 27,130,703 |
30 Nov 2018 | CNY | 2.71 | 2.75 | 2.68 | 2.75 | 2.75 | +0.02 (+0.73%) | 11,201,300 |
29 Nov 2018 | CNY | 2.75 | 2.78 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 12,457,901 |
28 Nov 2018 | CNY | 2.73 | 2.75 | 2.69 | 2.74 | 2.74 | +0.01 (+0.37%) | 9,295,542 |
27 Nov 2018 | CNY | 2.72 | 2.75 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 6,871,100 |
26 Nov 2018 | CNY | 2.72 | 2.74 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 8,599,191 |
23 Nov 2018 | CNY | 2.84 | 2.84 | 2.71 | 2.72 | 2.72 | -0.11 (-3.89%) | 18,715,767 |
22 Nov 2018 | CNY | 2.84 | 2.85 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 12,506,980 |
21 Nov 2018 | CNY | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 17,309,825 |
20 Nov 2018 | CNY | 2.81 | 2.94 | 2.79 | 2.84 | 2.84 | 0.0 (0.0%) | 36,340,043 |
19 Nov 2018 | CNY | 2.85 | 2.85 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 15,155,400 |
16 Nov 2018 | CNY | 2.85 | 2.86 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 19,813,310 |
15 Nov 2018 | CNY | 2.81 | 2.85 | 2.79 | 2.84 | 2.84 | +0.03 (+1.07%) | 18,702,791 |
14 Nov 2018 | CNY | 2.8 | 2.86 | 2.78 | 2.81 | 2.81 | 0.0 (0.0%) | 22,478,189 |
13 Nov 2018 | CNY | 2.73 | 2.84 | 2.72 | 2.81 | 2.81 | +0.06 (+2.18%) | 30,386,302 |
12 Nov 2018 | CNY | 2.7 | 2.76 | 2.69 | 2.75 | 2.75 | +0.04 (+1.48%) | 15,945,367 |
9 Nov 2018 | CNY | 2.7 | 2.72 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 8,846,332 |
8 Nov 2018 | CNY | 2.72 | 2.73 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 9,010,665 |
7 Nov 2018 | CNY | 2.74 | 2.74 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 12,962,797 |
6 Nov 2018 | CNY | 2.76 | 2.76 | 2.71 | 2.74 | 2.74 | -0.02 (-0.72%) | 9,697,664 |
5 Nov 2018 | CNY | 2.76 | 2.77 | 2.72 | 2.76 | 2.76 | -0.01 (-0.36%) | 16,330,722 |
2 Nov 2018 | CNY | 2.76 | 2.79 | 2.73 | 2.77 | 2.77 | +0.04 (+1.47%) | 18,809,184 |
1 Nov 2018 | CNY | 2.75 | 2.78 | 2.72 | 2.73 | 2.73 | -0.03 (-1.09%) | 18,532,423 |
31 Oct 2018 | CNY | 2.71 | 2.78 | 2.7 | 2.76 | 2.76 | +0.05 (+1.85%) | 22,057,485 |
30 Oct 2018 | CNY | 2.69 | 2.71 | 2.65 | 2.71 | 2.71 | +0.03 (+1.12%) | 14,469,034 |
29 Oct 2018 | CNY | 2.66 | 2.7 | 2.64 | 2.68 | 2.68 | 0.0 (0.0%) | 8,320,000 |
26 Oct 2018 | CNY | 2.66 | 2.71 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 9,866,810 |
25 Oct 2018 | CNY | 2.61 | 2.67 | 2.59 | 2.66 | 2.66 | -0.03 (-1.12%) | 11,042,943 |