Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 7.05 | 7.21 | 7.02 | 7.18 | 7.18 | -0.06 (-0.83%) | 2,147,900 |
4 Dec 2018 | CNY | 7.36 | 7.39 | 7.18 | 7.24 | 7.24 | -0.06 (-0.82%) | 1,936,000 |
3 Dec 2018 | CNY | 7.3 | 7.43 | 7.27 | 7.3 | 7.3 | +0.06 (+0.83%) | 2,719,000 |
30 Nov 2018 | CNY | 7.16 | 7.25 | 7.05 | 7.24 | 7.24 | -0.01 (-0.14%) | 1,496,400 |
29 Nov 2018 | CNY | 7.32 | 7.37 | 7.03 | 7.25 | 7.25 | -0.06 (-0.82%) | 3,996,600 |
28 Nov 2018 | CNY | 7.39 | 7.48 | 7.26 | 7.31 | 7.31 | -0.14 (-1.88%) | 2,890,700 |
27 Nov 2018 | CNY | 7.3 | 7.5 | 7.17 | 7.45 | 7.45 | +0.13 (+1.78%) | 4,783,400 |
26 Nov 2018 | CNY | 7.11 | 7.36 | 7.11 | 7.32 | 7.32 | +0.12 (+1.67%) | 2,865,800 |
23 Nov 2018 | CNY | 7.25 | 7.51 | 7.1 | 7.2 | 7.2 | -0.03 (-0.41%) | 5,683,500 |
22 Nov 2018 | CNY | 7.34 | 7.4 | 7.2 | 7.23 | 7.23 | -0.14 (-1.90%) | 3,313,200 |
21 Nov 2018 | CNY | 6.91 | 7.55 | 6.83 | 7.37 | 7.37 | +0.41 (+5.89%) | 8,398,234 |
20 Nov 2018 | CNY | 6.91 | 7.1 | 6.87 | 6.96 | 6.96 | -0.01 (-0.14%) | 3,807,400 |
19 Nov 2018 | CNY | 6.95 | 6.98 | 6.89 | 6.97 | 6.97 | +0.06 (+0.87%) | 2,952,900 |
16 Nov 2018 | CNY | 6.93 | 6.96 | 6.85 | 6.91 | 6.91 | +0.04 (+0.58%) | 2,287,800 |
15 Nov 2018 | CNY | 6.78 | 7.1 | 6.78 | 6.87 | 6.87 | +0.03 (+0.44%) | 5,009,600 |
14 Nov 2018 | CNY | 6.9 | 6.96 | 6.8 | 6.84 | 6.84 | -0.17 (-2.43%) | 3,762,200 |
13 Nov 2018 | CNY | 6.48 | 7.14 | 6.48 | 7.01 | 7.01 | +0.43 (+6.53%) | 6,683,351 |
12 Nov 2018 | CNY | 6.45 | 6.62 | 6.36 | 6.58 | 6.58 | +0.13 (+2.02%) | 2,223,634 |
9 Nov 2018 | CNY | 6.46 | 6.52 | 6.42 | 6.45 | 6.45 | -0.01 (-0.15%) | 1,117,400 |
8 Nov 2018 | CNY | 6.51 | 6.57 | 6.45 | 6.46 | 6.46 | -0.02 (-0.31%) | 1,411,217 |
7 Nov 2018 | CNY | 6.53 | 6.61 | 6.47 | 6.48 | 6.48 | -0.05 (-0.77%) | 1,470,100 |
6 Nov 2018 | CNY | 6.58 | 6.58 | 6.47 | 6.53 | 6.53 | -0.07 (-1.06%) | 1,652,900 |
5 Nov 2018 | CNY | 6.49 | 6.64 | 6.41 | 6.6 | 6.6 | +0.12 (+1.85%) | 2,702,500 |
2 Nov 2018 | CNY | 6.37 | 6.5 | 6.37 | 6.48 | 6.48 | +0.16 (+2.53%) | 2,721,400 |
1 Nov 2018 | CNY | 6.42 | 6.47 | 6.32 | 6.32 | 6.32 | -0.05 (-0.78%) | 1,853,000 |
31 Oct 2018 | CNY | 6.33 | 6.42 | 6.31 | 6.37 | 6.37 | +0.07 (+1.11%) | 1,508,700 |
30 Oct 2018 | CNY | 6.24 | 6.37 | 6.19 | 6.3 | 6.3 | +0.06 (+0.96%) | 1,278,000 |
29 Oct 2018 | CNY | 6.34 | 6.42 | 6.22 | 6.24 | 6.24 | -0.1 (-1.58%) | 971,500 |
26 Oct 2018 | CNY | 6.45 | 6.48 | 6.32 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,318,000 |
25 Oct 2018 | CNY | 6.1 | 6.52 | 5.96 | 6.35 | 6.35 | +0.08 (+1.28%) | 2,091,712 |