Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | CNY | 7.35 | 7.41 | 7.25 | 7.34 | 7.34 | 0.0 (0.0%) | 2,562,073 |
13 Dec 2018 | CNY | 7.2 | 7.35 | 7.17 | 7.34 | 7.34 | +0.15 (+2.09%) | 2,000,761 |
12 Dec 2018 | CNY | 7.1 | 7.23 | 7.08 | 7.19 | 7.19 | +0.12 (+1.70%) | 1,247,400 |
11 Dec 2018 | CNY | 7.08 | 7.11 | 7.04 | 7.07 | 7.07 | +0.01 (+0.14%) | 649,089 |
10 Dec 2018 | CNY | 7.06 | 7.12 | 7.05 | 7.06 | 7.06 | -0.12 (-1.67%) | 1,276,200 |
7 Dec 2018 | CNY | 7.22 | 7.24 | 7.12 | 7.18 | 7.18 | 0.0 (0.0%) | 873,900 |
6 Dec 2018 | CNY | 7.28 | 7.35 | 7.18 | 7.18 | 7.18 | -0.1 (-1.37%) | 1,445,700 |
5 Dec 2018 | CNY | 7.27 | 7.35 | 7.21 | 7.28 | 7.28 | -0.12 (-1.62%) | 1,756,111 |
4 Dec 2018 | CNY | 7.58 | 7.62 | 7.29 | 7.4 | 7.4 | -0.21 (-2.76%) | 4,383,900 |
3 Dec 2018 | CNY | 7.48 | 7.69 | 7.36 | 7.61 | 7.61 | +0.29 (+3.96%) | 4,440,725 |
30 Nov 2018 | CNY | 7.1 | 7.37 | 7.08 | 7.32 | 7.32 | +0.23 (+3.24%) | 2,198,200 |
29 Nov 2018 | CNY | 7.43 | 7.44 | 7.06 | 7.09 | 7.09 | -0.32 (-4.32%) | 1,534,000 |
28 Nov 2018 | CNY | 7.26 | 7.45 | 7.02 | 7.41 | 7.41 | +0.17 (+2.35%) | 2,485,425 |
27 Nov 2018 | CNY | 7.18 | 7.24 | 7.08 | 7.24 | 7.24 | +0.15 (+2.12%) | 940,825 |
26 Nov 2018 | CNY | 7.12 | 7.25 | 7.04 | 7.09 | 7.09 | +0.03 (+0.42%) | 1,018,788 |
23 Nov 2018 | CNY | 7.5 | 7.51 | 7.03 | 7.06 | 7.06 | -0.37 (-4.98%) | 1,861,700 |
22 Nov 2018 | CNY | 7.47 | 7.54 | 7.37 | 7.43 | 7.43 | +0.03 (+0.41%) | 1,567,425 |
21 Nov 2018 | CNY | 7.2 | 7.41 | 7.19 | 7.4 | 7.4 | +0.13 (+1.79%) | 1,630,800 |
20 Nov 2018 | CNY | 7.49 | 7.56 | 7.24 | 7.27 | 7.27 | -0.24 (-3.20%) | 1,991,000 |
19 Nov 2018 | CNY | 7.5 | 7.51 | 7.34 | 7.51 | 7.51 | +0.06 (+0.81%) | 1,682,000 |
16 Nov 2018 | CNY | 7.44 | 7.58 | 7.39 | 7.45 | 7.45 | +0.05 (+0.68%) | 2,644,109 |
15 Nov 2018 | CNY | 7.3 | 7.41 | 7.3 | 7.4 | 7.4 | +0.14 (+1.93%) | 2,407,239 |
14 Nov 2018 | CNY | 7.36 | 7.39 | 7.24 | 7.26 | 7.26 | -0.11 (-1.49%) | 2,213,230 |
13 Nov 2018 | CNY | 7.1 | 7.45 | 7.05 | 7.37 | 7.37 | +0.22 (+3.08%) | 3,510,693 |
12 Nov 2018 | CNY | 6.98 | 7.15 | 6.95 | 7.15 | 7.15 | +0.19 (+2.73%) | 1,431,721 |
9 Nov 2018 | CNY | 6.95 | 7.01 | 6.93 | 6.96 | 6.96 | -0.01 (-0.14%) | 507,900 |
8 Nov 2018 | CNY | 7.04 | 7.07 | 6.96 | 6.97 | 6.97 | 0.0 (0.0%) | 1,287,439 |
7 Nov 2018 | CNY | 7 | 7.04 | 6.93 | 6.97 | 6.97 | -0.03 (-0.43%) | 1,133,500 |
6 Nov 2018 | CNY | 7 | 7.04 | 6.87 | 7 | 7 | -0.08 (-1.13%) | 1,431,900 |
5 Nov 2018 | CNY | 6.96 | 7.32 | 6.9 | 7.08 | 7.08 | +0.15 (+2.16%) | 3,103,554 |