Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | CNY | 5.52 | 5.62 | 5.42 | 5.6 | 5.6 | +0.1 (+1.82%) | 2,844,000 |
29 Nov 2018 | CNY | 5.64 | 5.7 | 5.48 | 5.5 | 5.5 | -0.11 (-1.96%) | 2,954,055 |
28 Nov 2018 | CNY | 5.58 | 5.62 | 5.42 | 5.61 | 5.61 | 0.0 (0.0%) | 3,290,230 |
27 Nov 2018 | CNY | 5.68 | 5.7 | 5.56 | 5.61 | 5.61 | -0.06 (-1.06%) | 3,166,600 |
26 Nov 2018 | CNY | 5.54 | 5.68 | 5.52 | 5.67 | 5.67 | +0.04 (+0.71%) | 3,272,200 |
23 Nov 2018 | CNY | 5.96 | 5.98 | 5.52 | 5.63 | 5.63 | -0.21 (-3.60%) | 4,398,233 |
22 Nov 2018 | CNY | 5.92 | 5.98 | 5.83 | 5.84 | 5.84 | +0.01 (+0.17%) | 3,839,900 |
21 Nov 2018 | CNY | 5.66 | 5.85 | 5.56 | 5.83 | 5.83 | +0.13 (+2.28%) | 3,864,500 |
20 Nov 2018 | CNY | 5.93 | 5.93 | 5.7 | 5.7 | 5.7 | -0.26 (-4.36%) | 4,517,410 |
19 Nov 2018 | CNY | 5.89 | 6.04 | 5.85 | 5.96 | 5.96 | +0.09 (+1.53%) | 4,460,800 |
16 Nov 2018 | CNY | 5.87 | 5.99 | 5.83 | 5.87 | 5.87 | 0.0 (0.0%) | 5,157,100 |
15 Nov 2018 | CNY | 5.71 | 5.95 | 5.71 | 5.87 | 5.87 | +0.06 (+1.03%) | 5,239,985 |
14 Nov 2018 | CNY | 5.79 | 5.84 | 5.72 | 5.81 | 5.81 | +0.06 (+1.04%) | 4,126,830 |
13 Nov 2018 | CNY | 5.55 | 5.82 | 5.55 | 5.75 | 5.75 | +0.13 (+2.31%) | 4,573,200 |
12 Nov 2018 | CNY | 5.51 | 5.63 | 5.47 | 5.62 | 5.62 | +0.15 (+2.74%) | 3,517,254 |
9 Nov 2018 | CNY | 5.52 | 5.54 | 5.45 | 5.47 | 5.47 | -0.05 (-0.91%) | 2,214,400 |
8 Nov 2018 | CNY | 5.48 | 5.6 | 5.46 | 5.52 | 5.52 | +0.07 (+1.28%) | 4,270,170 |
7 Nov 2018 | CNY | 5.52 | 5.6 | 5.45 | 5.45 | 5.45 | -0.1 (-1.80%) | 3,358,100 |
6 Nov 2018 | CNY | 5.45 | 5.57 | 5.4 | 5.55 | 5.55 | +0.06 (+1.09%) | 3,434,568 |
5 Nov 2018 | CNY | 5.43 | 5.55 | 5.34 | 5.49 | 5.49 | +0.06 (+1.10%) | 4,476,611 |
2 Nov 2018 | CNY | 5.34 | 5.48 | 5.3 | 5.43 | 5.43 | +0.15 (+2.84%) | 5,083,866 |
1 Nov 2018 | CNY | 5.28 | 5.4 | 5.27 | 5.28 | 5.28 | -0.06 (-1.12%) | 3,814,300 |
31 Oct 2018 | CNY | 5.2 | 5.56 | 5.19 | 5.34 | 5.34 | +0.14 (+2.69%) | 5,302,070 |
30 Oct 2018 | CNY | 5.12 | 5.25 | 5.06 | 5.2 | 5.2 | +0.02 (+0.39%) | 2,456,500 |
29 Oct 2018 | CNY | 5.22 | 5.23 | 5.11 | 5.18 | 5.18 | -0.06 (-1.15%) | 1,923,500 |
26 Oct 2018 | CNY | 5.15 | 5.25 | 5.15 | 5.24 | 5.24 | +0.11 (+2.14%) | 3,073,900 |
25 Oct 2018 | CNY | 5.05 | 5.16 | 4.98 | 5.13 | 5.13 | -0.07 (-1.35%) | 2,396,100 |
24 Oct 2018 | CNY | 5.15 | 5.24 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 1,987,700 |
23 Oct 2018 | CNY | 5.25 | 5.26 | 5.13 | 5.18 | 5.18 | -0.07 (-1.33%) | 2,830,768 |
22 Oct 2018 | CNY | 5.05 | 5.3 | 5.01 | 5.25 | 5.25 | +0.22 (+4.37%) | 4,377,185 |