Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 6.31 | 6.45 | 6.29 | 6.38 | 6.38 | +0.02 (+0.31%) | 9,489,828 |
3 Dec 2018 | CNY | 6.6 | 6.67 | 6.35 | 6.36 | 6.36 | +0.06 (+0.95%) | 17,793,048 |
30 Nov 2018 | CNY | 6.12 | 6.36 | 5.97 | 6.3 | 6.3 | +0.16 (+2.61%) | 15,632,837 |
29 Nov 2018 | CNY | 6.25 | 6.33 | 6.08 | 6.14 | 6.14 | -0.16 (-2.54%) | 20,759,550 |
28 Nov 2018 | CNY | 5.86 | 6.5 | 5.76 | 6.3 | 6.3 | +0.39 (+6.60%) | 37,092,287 |
27 Nov 2018 | CNY | 5.67 | 5.91 | 5.6 | 5.91 | 5.91 | +0.24 (+4.23%) | 15,205,952 |
26 Nov 2018 | CNY | 5.55 | 5.72 | 5.48 | 5.67 | 5.67 | +0.13 (+2.35%) | 8,473,333 |
23 Nov 2018 | CNY | 5.78 | 5.79 | 5.5 | 5.54 | 5.54 | -0.26 (-4.48%) | 10,020,041 |
22 Nov 2018 | CNY | 5.7 | 5.83 | 5.65 | 5.8 | 5.8 | -0.1 (-1.69%) | 12,091,876 |
21 Nov 2018 | CNY | 5.76 | 5.91 | 5.64 | 5.9 | 5.9 | +0.05 (+0.85%) | 9,335,436 |
20 Nov 2018 | CNY | 5.9 | 6.14 | 5.82 | 5.85 | 5.85 | -0.09 (-1.52%) | 11,978,198 |
19 Nov 2018 | CNY | 5.95 | 6.02 | 5.87 | 5.94 | 5.94 | -0.08 (-1.33%) | 9,871,823 |
16 Nov 2018 | CNY | 6.06 | 6.07 | 5.95 | 6.02 | 6.02 | -0.02 (-0.33%) | 12,034,793 |
15 Nov 2018 | CNY | 5.92 | 6.04 | 5.88 | 6.04 | 6.04 | +0.11 (+1.85%) | 11,366,499 |
14 Nov 2018 | CNY | 6.02 | 6.1 | 5.88 | 5.93 | 5.93 | -0.2 (-3.26%) | 16,604,778 |
13 Nov 2018 | CNY | 5.69 | 6.18 | 5.65 | 6.13 | 6.13 | +0.35 (+6.06%) | 23,018,205 |
12 Nov 2018 | CNY | 5.64 | 5.95 | 5.62 | 5.78 | 5.78 | +0.17 (+3.03%) | 15,885,725 |
9 Nov 2018 | CNY | 5.37 | 5.74 | 5.32 | 5.61 | 5.61 | +0.2 (+3.70%) | 15,620,990 |
8 Nov 2018 | CNY | 5.54 | 5.62 | 5.39 | 5.41 | 5.41 | -0.09 (-1.64%) | 8,682,140 |
7 Nov 2018 | CNY | 5.34 | 5.81 | 5.31 | 5.5 | 5.5 | +0.19 (+3.58%) | 15,441,033 |
6 Nov 2018 | CNY | 5.3 | 5.32 | 5.22 | 5.31 | 5.31 | -0.04 (-0.75%) | 4,441,735 |
5 Nov 2018 | CNY | 5.34 | 5.4 | 5.27 | 5.35 | 5.35 | 0.0 (0.0%) | 7,325,278 |
2 Nov 2018 | CNY | 5.25 | 5.36 | 5.25 | 5.35 | 5.35 | +0.14 (+2.69%) | 7,381,880 |
1 Nov 2018 | CNY | 5.23 | 5.34 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 7,047,237 |
31 Oct 2018 | CNY | 5.13 | 5.25 | 5.12 | 5.22 | 5.22 | +0.09 (+1.75%) | 4,896,642 |
30 Oct 2018 | CNY | 5.08 | 5.15 | 5.01 | 5.13 | 5.13 | +0.05 (+0.98%) | 4,007,119 |
29 Oct 2018 | CNY | 5.14 | 5.19 | 5.07 | 5.08 | 5.08 | -0.07 (-1.36%) | 3,945,640 |
26 Oct 2018 | CNY | 5.06 | 5.16 | 5.04 | 5.15 | 5.15 | +0.14 (+2.79%) | 5,338,760 |
25 Oct 2018 | CNY | 4.9 | 5.04 | 4.87 | 5.01 | 5.01 | -0.05 (-0.99%) | 3,526,100 |
24 Oct 2018 | CNY | 5.04 | 5.13 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 3,142,340 |