Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | CNY | 3.28 | 3.33 | 3.22 | 3.33 | 3.33 | 0.0 (0.0%) | 13,408,700 |
29 Nov 2018 | CNY | 3.33 | 3.42 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 18,755,700 |
28 Nov 2018 | CNY | 3.28 | 3.33 | 3.25 | 3.33 | 3.33 | 0.0 (0.0%) | 9,212,902 |
27 Nov 2018 | CNY | 3.28 | 3.33 | 3.26 | 3.33 | 3.33 | +0.02 (+0.60%) | 11,060,100 |
26 Nov 2018 | CNY | 3.26 | 3.31 | 3.22 | 3.31 | 3.31 | 0.0 (0.0%) | 13,171,300 |
23 Nov 2018 | CNY | 3.38 | 3.42 | 3.17 | 3.31 | 3.31 | -0.07 (-2.07%) | 20,353,200 |
22 Nov 2018 | CNY | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 13,037,256 |
21 Nov 2018 | CNY | 3.49 | 3.49 | 3.3 | 3.43 | 3.43 | -0.13 (-3.65%) | 28,474,500 |
20 Nov 2018 | CNY | 3.46 | 3.6 | 3.41 | 3.56 | 3.56 | +0.08 (+2.30%) | 38,244,656 |
19 Nov 2018 | CNY | 3.51 | 3.54 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 14,897,864 |
16 Nov 2018 | CNY | 3.48 | 3.52 | 3.45 | 3.5 | 3.5 | +0.04 (+1.16%) | 19,445,412 |
15 Nov 2018 | CNY | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | +0.05 (+1.47%) | 17,693,400 |
14 Nov 2018 | CNY | 3.47 | 3.5 | 3.4 | 3.41 | 3.41 | -0.05 (-1.45%) | 22,739,864 |
13 Nov 2018 | CNY | 3.32 | 3.55 | 3.3 | 3.46 | 3.46 | +0.12 (+3.59%) | 31,647,690 |
12 Nov 2018 | CNY | 3.28 | 3.35 | 3.26 | 3.34 | 3.34 | +0.03 (+0.91%) | 11,639,532 |
9 Nov 2018 | CNY | 3.3 | 3.34 | 3.24 | 3.31 | 3.31 | -0.01 (-0.30%) | 10,593,712 |
8 Nov 2018 | CNY | 3.36 | 3.38 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 16,033,680 |
7 Nov 2018 | CNY | 3.35 | 3.49 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 20,534,879 |
6 Nov 2018 | CNY | 3.39 | 3.39 | 3.3 | 3.37 | 3.37 | -0.03 (-0.88%) | 11,029,599 |
5 Nov 2018 | CNY | 3.37 | 3.41 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 13,291,712 |
2 Nov 2018 | CNY | 3.38 | 3.41 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 20,508,045 |
1 Nov 2018 | CNY | 3.32 | 3.42 | 3.31 | 3.37 | 3.37 | +0.03 (+0.90%) | 21,447,733 |
31 Oct 2018 | CNY | 3.27 | 3.4 | 3.26 | 3.34 | 3.34 | +0.04 (+1.21%) | 14,436,291 |
30 Oct 2018 | CNY | 3.23 | 3.34 | 3.17 | 3.3 | 3.3 | +0.01 (+0.30%) | 11,415,101 |
29 Oct 2018 | CNY | 3.31 | 3.36 | 3.2 | 3.29 | 3.29 | -0.07 (-2.08%) | 11,375,341 |
26 Oct 2018 | CNY | 3.31 | 3.44 | 3.28 | 3.36 | 3.36 | 0.0 (0.0%) | 17,073,421 |
25 Oct 2018 | CNY | 3.17 | 3.49 | 3.14 | 3.36 | 3.36 | +0.12 (+3.70%) | 25,390,732 |
24 Oct 2018 | CNY | 3.19 | 3.27 | 3.16 | 3.24 | 3.24 | +0.01 (+0.31%) | 10,160,235 |
23 Oct 2018 | CNY | 3.22 | 3.33 | 3.15 | 3.23 | 3.23 | +0.02 (+0.62%) | 15,031,286 |
22 Oct 2018 | CNY | 3.09 | 3.25 | 3.08 | 3.21 | 3.21 | +0.13 (+4.22%) | 13,425,556 |