Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | CNY | 7.64 | 7.74 | 7.51 | 7.68 | 7.68 | +0.21 (+2.81%) | 1,511,954 |
30 Nov 2018 | CNY | 7.42 | 7.49 | 7.24 | 7.47 | 7.47 | +0.05 (+0.67%) | 923,800 |
29 Nov 2018 | CNY | 7.78 | 7.8 | 7.41 | 7.42 | 7.42 | -0.29 (-3.76%) | 1,694,200 |
28 Nov 2018 | CNY | 7.72 | 7.79 | 7.4 | 7.71 | 7.71 | -0.05 (-0.64%) | 2,343,433 |
27 Nov 2018 | CNY | 7.7 | 7.87 | 7.7 | 7.76 | 7.76 | -0.15 (-1.90%) | 2,906,428 |
26 Nov 2018 | CNY | 8.25 | 8.37 | 7.9 | 7.91 | 7.91 | +0.13 (+1.67%) | 5,534,959 |
23 Nov 2018 | CNY | 8.16 | 8.19 | 7.66 | 7.78 | 7.78 | -0.41 (-5.01%) | 2,607,400 |
22 Nov 2018 | CNY | 8.08 | 8.23 | 8.01 | 8.19 | 8.19 | +0.18 (+2.25%) | 1,864,900 |
21 Nov 2018 | CNY | 7.97 | 8.08 | 7.87 | 8.01 | 8.01 | -0.01 (-0.12%) | 1,553,400 |
20 Nov 2018 | CNY | 8.12 | 8.19 | 7.95 | 8.02 | 8.02 | -0.11 (-1.35%) | 2,946,213 |
19 Nov 2018 | CNY | 8.2 | 8.23 | 7.99 | 8.13 | 8.13 | -0.04 (-0.49%) | 1,856,478 |
16 Nov 2018 | CNY | 8.11 | 8.24 | 7.98 | 8.17 | 8.17 | +0.08 (+0.99%) | 2,196,530 |
15 Nov 2018 | CNY | 7.89 | 8.1 | 7.81 | 8.09 | 8.09 | +0.19 (+2.41%) | 2,283,781 |
14 Nov 2018 | CNY | 7.98 | 8.05 | 7.81 | 7.9 | 7.9 | -0.08 (-1.00%) | 1,964,326 |
13 Nov 2018 | CNY | 7.73 | 8.16 | 7.68 | 7.98 | 7.98 | +0.14 (+1.79%) | 2,786,968 |
12 Nov 2018 | CNY | 7.67 | 7.89 | 7.61 | 7.84 | 7.84 | +0.17 (+2.22%) | 1,544,373 |
9 Nov 2018 | CNY | 7.64 | 7.67 | 7.45 | 7.67 | 7.67 | +0.07 (+0.92%) | 1,095,668 |
8 Nov 2018 | CNY | 7.68 | 7.8 | 7.58 | 7.6 | 7.6 | -0.07 (-0.91%) | 1,112,100 |
7 Nov 2018 | CNY | 7.83 | 7.85 | 7.67 | 7.67 | 7.67 | -0.1 (-1.29%) | 1,654,800 |
6 Nov 2018 | CNY | 8 | 8 | 7.63 | 7.77 | 7.77 | -0.11 (-1.40%) | 2,331,173 |
5 Nov 2018 | CNY | 7.61 | 7.88 | 7.53 | 7.88 | 7.88 | +0.24 (+3.14%) | 3,037,668 |
2 Nov 2018 | CNY | 7.35 | 7.8 | 7.35 | 7.64 | 7.64 | +0.29 (+3.95%) | 3,064,868 |
1 Nov 2018 | CNY | 7.48 | 7.61 | 7.35 | 7.35 | 7.35 | -0.05 (-0.68%) | 1,907,468 |
31 Oct 2018 | CNY | 7.3 | 7.45 | 7.21 | 7.4 | 7.4 | +0.02 (+0.27%) | 1,920,368 |
30 Oct 2018 | CNY | 7.01 | 7.63 | 7 | 7.38 | 7.38 | +0.37 (+5.28%) | 2,627,368 |
29 Oct 2018 | CNY | 7.22 | 7.26 | 6.95 | 7.01 | 7.01 | -0.21 (-2.91%) | 732,800 |
26 Oct 2018 | CNY | 7.19 | 7.36 | 7.19 | 7.22 | 7.22 | 0.0 (0.0%) | 902,600 |
25 Oct 2018 | CNY | 7.21 | 7.29 | 7.08 | 7.22 | 7.22 | -0.19 (-2.56%) | 1,550,100 |
24 Oct 2018 | CNY | 7.44 | 7.55 | 7.32 | 7.41 | 7.41 | -0.09 (-1.20%) | 1,258,768 |
23 Oct 2018 | CNY | 7.35 | 7.83 | 7.17 | 7.5 | 7.5 | +0.1 (+1.35%) | 3,027,300 |