Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2018 | CNY | 3.7955 | 3.9076 | 3.7325 | 3.8375 | 3.8375 | +0.161 (+4.38%) | 7,440,855 |
15 Nov 2018 | CNY | 3.6415 | 3.6975 | 3.6064 | 3.6765 | 3.6765 | +0.049 (+1.35%) | 4,067,229 |
14 Nov 2018 | CNY | 3.6835 | 3.8165 | 3.5994 | 3.6275 | 3.6275 | -0.042 (-1.14%) | 5,395,676 |
13 Nov 2018 | CNY | 3.5714 | 3.6905 | 3.5084 | 3.6695 | 3.6695 | +0.098 (+2.75%) | 3,881,959 |
12 Nov 2018 | CNY | 3.4314 | 3.6135 | 3.4174 | 3.5714 | 3.5714 | +0.084 (+2.41%) | 2,506,308 |
9 Nov 2018 | CNY | 3.4664 | 3.5154 | 3.3964 | 3.4874 | 3.4874 | +0.007 (+0.20%) | 1,958,396 |
8 Nov 2018 | CNY | 3.5084 | 3.6695 | 3.4664 | 3.4804 | 3.4804 | -0.007 (-0.20%) | 3,055,460 |
7 Nov 2018 | CNY | 3.4874 | 3.5364 | 3.4594 | 3.4874 | 3.4874 | 0.0 (0.0%) | 1,430,356 |
6 Nov 2018 | CNY | 3.5504 | 3.5504 | 3.4314 | 3.4874 | 3.4874 | -0.021 (-0.60%) | 1,355,029 |
5 Nov 2018 | CNY | 3.4734 | 3.5154 | 3.4244 | 3.5084 | 3.5084 | +0.035 (+1.01%) | 1,460,701 |
2 Nov 2018 | CNY | 3.4734 | 3.4804 | 3.3964 | 3.4734 | 3.4734 | +0.07 (+2.06%) | 1,376,734 |
1 Nov 2018 | CNY | 3.4244 | 3.4874 | 3.3964 | 3.4034 | 3.4034 | -0.007 (-0.21%) | 1,473,696 |
31 Oct 2018 | CNY | 3.3964 | 3.4594 | 3.3684 | 3.4104 | 3.4104 | +0.007 (+0.21%) | 1,240,503 |
30 Oct 2018 | CNY | 3.2913 | 3.4384 | 3.2913 | 3.4034 | 3.4034 | +0.056 (+1.68%) | 1,263,351 |
29 Oct 2018 | CNY | 3.3684 | 3.3684 | 3.2913 | 3.3473 | 3.3473 | 0.0 (0.0%) | 755,840 |
26 Oct 2018 | CNY | 3.3964 | 3.4314 | 3.3053 | 3.3473 | 3.3473 | -0.042 (-1.24%) | 1,099,560 |
25 Oct 2018 | CNY | 3.2493 | 3.4454 | 3.1653 | 3.3894 | 3.3894 | +0.028 (+0.84%) | 1,536,163 |
24 Oct 2018 | CNY | 3.3613 | 3.3894 | 3.2983 | 3.3613 | 3.3613 | +0.021 (+0.63%) | 1,120,136 |
23 Oct 2018 | CNY | 3.3333 | 3.3754 | 3.2983 | 3.3403 | 3.3403 | -0.007 (-0.21%) | 1,096,846 |
22 Oct 2018 | CNY | 3.2563 | 3.3964 | 3.2073 | 3.3473 | 3.3473 | +0.133 (+4.14%) | 1,685,040 |
19 Oct 2018 | CNY | 3.1443 | 3.2353 | 2.8922 | 3.2143 | 3.2143 | +0.056 (+1.77%) | 1,446,262 |
18 Oct 2018 | CNY | 3.3263 | 3.3263 | 3.1583 | 3.1583 | 3.1583 | -0.21 (-6.24%) | 1,401,607 |
17 Oct 2018 | CNY | 3.3964 | 3.4944 | 3.2633 | 3.3684 | 3.3684 | -0.133 (-3.80%) | 3,075,080 |
16 Oct 2018 | CNY | 3.4944 | 3.6625 | 3.4174 | 3.5014 | 3.5014 | +0.133 (+3.95%) | 4,933,555 |
15 Oct 2018 | CNY | 3.3613 | 3.3964 | 3.2913 | 3.3684 | 3.3684 | +0.042 (+1.27%) | 1,736,616 |
12 Oct 2018 | CNY | 3.4594 | 3.4734 | 3.1163 | 3.3263 | 3.3263 | -0.133 (-3.85%) | 3,256,151 |
11 Oct 2018 | CNY | 3.7675 | 3.7675 | 3.4384 | 3.4594 | 3.4594 | -0.364 (-9.52%) | 2,565,544 |
10 Oct 2018 | CNY | 3.8235 | 3.9076 | 3.7325 | 3.8235 | 3.8235 | -0.007 (-0.18%) | 709,621 |
9 Oct 2018 | CNY | 3.8165 | 3.9006 | 3.8025 | 3.8305 | 3.8305 | +0.028 (+0.74%) | 946,062 |
8 Oct 2018 | CNY | 4.0056 | 4.0056 | 3.7325 | 3.8025 | 3.8025 | -0.203 (-5.07%) | 780,973 |