Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 7.8417 | 7.95 | 7.75 | 7.9333 | 7.9333 | +0.133 (+1.71%) | 35,651,378 |
3 Dec 2018 | CNY | 8.0083 | 8.1 | 7.7667 | 7.8 | 7.8 | +0.208 (+2.74%) | 49,457,643 |
30 Nov 2018 | CNY | 7.475 | 7.7083 | 7.0667 | 7.5917 | 7.5917 | +0.133 (+1.79%) | 52,809,160 |
29 Nov 2018 | CNY | 8.1667 | 8.2167 | 7.3917 | 7.4583 | 7.4583 | -0.717 (-8.77%) | 55,617,698 |
28 Nov 2018 | CNY | 7.85 | 8.3333 | 7.85 | 8.175 | 8.175 | +0.25 (+3.15%) | 57,978,645 |
27 Nov 2018 | CNY | 7.9333 | 8.0667 | 7.8 | 7.925 | 7.925 | +0.033 (+0.42%) | 31,307,173 |
26 Nov 2018 | CNY | 7.8167 | 7.9833 | 7.6833 | 7.8917 | 7.8917 | +0.067 (+0.85%) | 25,191,592 |
23 Nov 2018 | CNY | 8.1667 | 8.2833 | 7.7667 | 7.825 | 7.825 | -0.342 (-4.18%) | 40,178,930 |
22 Nov 2018 | CNY | 8.3167 | 8.3667 | 8.0417 | 8.1667 | 8.1667 | -0.167 (-2.00%) | 41,928,769 |
21 Nov 2018 | CNY | 8.4167 | 8.6417 | 8 | 8.3333 | 8.3333 | -0.3 (-3.47%) | 81,182,028 |
20 Nov 2018 | CNY | 8.9417 | 9.2167 | 8.625 | 8.6333 | 8.6333 | -0.483 (-5.30%) | 75,734,749 |
19 Nov 2018 | CNY | 8.5417 | 9.4833 | 8.5167 | 9.1167 | 9.1167 | +0.45 (+5.19%) | 115,754,925 |
16 Nov 2018 | CNY | 8.5417 | 9.0167 | 8.4667 | 8.6667 | 8.6667 | +0.125 (+1.46%) | 93,560,502 |
15 Nov 2018 | CNY | 8.3333 | 8.65 | 8.3333 | 8.5417 | 8.5417 | +0.133 (+1.59%) | 55,990,026 |
14 Nov 2018 | CNY | 8.5417 | 8.6583 | 8.375 | 8.4083 | 8.4083 | -0.317 (-3.63%) | 64,883,271 |
13 Nov 2018 | CNY | 8.3083 | 9.275 | 8.2917 | 8.725 | 8.725 | +0.233 (+2.75%) | 109,292,713 |
12 Nov 2018 | CNY | 8.3333 | 8.5417 | 8.2167 | 8.4917 | 8.4917 | +0.075 (+0.89%) | 51,319,351 |
9 Nov 2018 | CNY | 8.2333 | 8.5583 | 8.225 | 8.4167 | 8.4167 | +0.058 (+0.70%) | 56,639,188 |
8 Nov 2018 | CNY | 8.5083 | 8.6667 | 8.2583 | 8.3583 | 8.3583 | -0.067 (-0.79%) | 71,888,078 |
7 Nov 2018 | CNY | 8.5167 | 8.7417 | 8.3583 | 8.425 | 8.425 | -0.225 (-2.60%) | 69,058,934 |
6 Nov 2018 | CNY | 8.9 | 9.1 | 8.5583 | 8.65 | 8.65 | -0.45 (-4.95%) | 84,614,296 |
5 Nov 2018 | CNY | 8.675 | 9.4 | 8.6417 | 9.1 | 9.1 | +0.25 (+2.82%) | 114,992,090 |
2 Nov 2018 | CNY | 8.8333 | 8.9917 | 8.4667 | 8.85 | 8.85 | +0.142 (+1.63%) | 110,609,774 |
1 Nov 2018 | CNY | 8.3583 | 9.2583 | 8.3583 | 8.7083 | 8.7083 | +0.242 (+2.85%) | 137,294,787 |
31 Oct 2018 | CNY | 8.7167 | 9.125 | 8.4417 | 8.4667 | 8.4667 | +0.783 (+10.20%) | 162,058,494 |
30 Oct 2018 | CNY | 7.6833 | 7.6833 | 7.6833 | 7.6833 | 7.6833 | 0.0 (0.0%) | 0 |
29 Oct 2018 | CNY | 7.6917 | 7.95 | 7.575 | 7.6833 | 7.6833 | -0.058 (-0.75%) | 67,717,915 |
26 Oct 2018 | CNY | 8 | 8.2083 | 7.6667 | 7.7417 | 7.7417 | -0.442 (-5.40%) | 128,502,516 |
25 Oct 2018 | CNY | 7.0833 | 8.1833 | 7.0583 | 8.1833 | 8.1833 | +0.742 (+9.97%) | 153,400,082 |
24 Oct 2018 | CNY | 7.0333 | 7.825 | 6.925 | 7.4417 | 7.4417 | +0.325 (+4.57%) | 165,638,764 |