Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2018 | CNY | 6.7777 | 7.5386 | 6.5161 | 6.7586 | 6.7586 | +1.094 (+19.31%) | 30,947,914 |
20 Nov 2018 | CNY | 5.6124 | 5.9738 | 5.5838 | 5.6647 | 5.6647 | +0.052 (+0.93%) | 7,762,581 |
19 Nov 2018 | CNY | 5.6124 | 5.6599 | 5.541 | 5.6124 | 5.6124 | +0.009 (+0.17%) | 3,359,603 |
16 Nov 2018 | CNY | 5.5648 | 5.6599 | 5.5553 | 5.6029 | 5.6029 | +0.005 (+0.09%) | 3,925,998 |
15 Nov 2018 | CNY | 5.4269 | 5.6076 | 5.3983 | 5.5981 | 5.5981 | +0.171 (+3.15%) | 4,406,633 |
14 Nov 2018 | CNY | 5.4079 | 5.484 | 5.3603 | 5.4269 | 5.4269 | +0.029 (+0.53%) | 3,023,453 |
13 Nov 2018 | CNY | 5.2366 | 5.4316 | 5.2366 | 5.3983 | 5.3983 | +0.067 (+1.25%) | 4,137,089 |
12 Nov 2018 | CNY | 5.1891 | 5.3318 | 5.1653 | 5.3318 | 5.3318 | +0.143 (+2.75%) | 2,382,248 |
9 Nov 2018 | CNY | 5.1796 | 5.2224 | 5.1035 | 5.1891 | 5.1891 | +0.009 (+0.18%) | 1,315,534 |
8 Nov 2018 | CNY | 5.2271 | 5.2509 | 5.1748 | 5.1796 | 5.1796 | 0.0 (0.0%) | 2,293,438 |
7 Nov 2018 | CNY | 5.1653 | 5.2461 | 5.1605 | 5.1796 | 5.1796 | -0.005 (-0.09%) | 2,753,223 |
6 Nov 2018 | CNY | 5.2985 | 5.2985 | 5.1367 | 5.1843 | 5.1843 | -0.133 (-2.50%) | 3,908,337 |
5 Nov 2018 | CNY | 5.3555 | 5.4411 | 5.2509 | 5.3175 | 5.3175 | -0.038 (-0.71%) | 3,479,847 |
2 Nov 2018 | CNY | 5.2509 | 5.3841 | 5.1986 | 5.3555 | 5.3555 | +0.157 (+3.02%) | 5,543,977 |
1 Nov 2018 | CNY | 5.2081 | 5.2699 | 5.1653 | 5.1986 | 5.1986 | -0.009 (-0.18%) | 3,731,832 |
31 Oct 2018 | CNY | 5.1035 | 5.2747 | 5.0559 | 5.2081 | 5.2081 | 0.0 (0.0%) | 4,827,707 |
30 Oct 2018 | CNY | 5.2176 | 5.4126 | 5.1558 | 5.2081 | 5.2081 | +0.257 (+5.19%) | 8,010,178 |
29 Oct 2018 | CNY | 4.956 | 5.0036 | 4.8942 | 4.9513 | 4.9513 | -0.005 (-0.09%) | 1,392,738 |
26 Oct 2018 | CNY | 4.9513 | 5.0321 | 4.9322 | 4.956 | 4.956 | +0.005 (+0.09%) | 1,417,116 |
25 Oct 2018 | CNY | 4.8038 | 4.9513 | 4.6706 | 4.9513 | 4.9513 | -0.081 (-1.61%) | 1,541,342 |
24 Oct 2018 | CNY | 5.0083 | 5.0892 | 4.9703 | 5.0321 | 5.0321 | -0.014 (-0.28%) | 1,123,155 |
23 Oct 2018 | CNY | 5.2128 | 5.2128 | 5.0178 | 5.0464 | 5.0464 | -0.114 (-2.21%) | 1,649,739 |
22 Oct 2018 | CNY | 5.0274 | 5.2889 | 4.9988 | 5.1605 | 5.1605 | +0.2 (+4.03%) | 3,706,875 |
19 Oct 2018 | CNY | 4.8276 | 4.9703 | 4.78 | 4.9608 | 4.9608 | +0.014 (+0.29%) | 2,189,776 |
18 Oct 2018 | CNY | 4.937 | 4.9703 | 4.8038 | 4.9465 | 4.9465 | -0.067 (-1.33%) | 1,727,834 |
17 Oct 2018 | CNY | 5.0654 | 5.0892 | 4.8561 | 5.0131 | 5.0131 | +0.071 (+1.44%) | 1,390,860 |
16 Oct 2018 | CNY | 4.9941 | 5.0654 | 4.8609 | 4.9417 | 4.9417 | -0.033 (-0.67%) | 1,352,592 |
15 Oct 2018 | CNY | 4.9132 | 5.0987 | 4.9132 | 4.975 | 4.975 | +0.005 (+0.09%) | 1,444,207 |
12 Oct 2018 | CNY | 4.8276 | 5.0939 | 4.6659 | 4.9703 | 4.9703 | -0.062 (-1.23%) | 2,296,350 |
11 Oct 2018 | CNY | 5.4459 | 5.4459 | 5.0321 | 5.0321 | 5.0321 | -0.556 (-9.96%) | 2,396,219 |