Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | CNY | 9 | 9.08 | 8.9 | 9 | 9 | +0.21 (+2.39%) | 2,415,940 |
30 Nov 2018 | CNY | 8.76 | 8.8 | 8.57 | 8.79 | 8.79 | +0.01 (+0.11%) | 1,385,710 |
29 Nov 2018 | CNY | 9.03 | 9.05 | 8.77 | 8.78 | 8.78 | -0.27 (-2.98%) | 2,157,280 |
28 Nov 2018 | CNY | 8.77 | 9.09 | 8.6 | 9.05 | 9.05 | +0.28 (+3.19%) | 2,324,040 |
27 Nov 2018 | CNY | 8.68 | 8.78 | 8.66 | 8.77 | 8.77 | +0.17 (+1.98%) | 1,365,333 |
26 Nov 2018 | CNY | 8.61 | 8.76 | 8.53 | 8.6 | 8.6 | 0.0 (0.0%) | 1,267,770 |
23 Nov 2018 | CNY | 9.05 | 9.05 | 8.56 | 8.6 | 8.6 | -0.45 (-4.97%) | 2,520,434 |
22 Nov 2018 | CNY | 9.01 | 9.11 | 9.01 | 9.05 | 9.05 | 0.0 (0.0%) | 1,357,620 |
21 Nov 2018 | CNY | 8.84 | 9.09 | 8.84 | 9.05 | 9.05 | -0.02 (-0.22%) | 2,304,780 |
20 Nov 2018 | CNY | 9.29 | 9.39 | 9.03 | 9.07 | 9.07 | -0.32 (-3.41%) | 3,266,630 |
19 Nov 2018 | CNY | 9.18 | 9.39 | 9.13 | 9.39 | 9.39 | +0.26 (+2.85%) | 3,932,394 |
16 Nov 2018 | CNY | 9.1 | 9.3 | 9.06 | 9.13 | 9.13 | +0.06 (+0.66%) | 3,573,087 |
15 Nov 2018 | CNY | 8.85 | 9.08 | 8.79 | 9.07 | 9.07 | +0.24 (+2.72%) | 3,166,697 |
14 Nov 2018 | CNY | 8.9 | 8.96 | 8.81 | 8.83 | 8.83 | -0.07 (-0.79%) | 2,683,797 |
13 Nov 2018 | CNY | 8.62 | 8.95 | 8.57 | 8.9 | 8.9 | +0.23 (+2.65%) | 4,419,500 |
12 Nov 2018 | CNY | 8.46 | 8.7 | 8.45 | 8.67 | 8.67 | +0.22 (+2.60%) | 2,620,806 |
9 Nov 2018 | CNY | 8.5 | 8.57 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 956,640 |
8 Nov 2018 | CNY | 8.55 | 8.58 | 8.47 | 8.5 | 8.5 | -0.03 (-0.35%) | 1,422,000 |
7 Nov 2018 | CNY | 8.57 | 8.63 | 8.52 | 8.53 | 8.53 | -0.02 (-0.23%) | 1,596,817 |
6 Nov 2018 | CNY | 8.56 | 8.6 | 8.43 | 8.55 | 8.55 | -0.03 (-0.35%) | 1,509,731 |
5 Nov 2018 | CNY | 8.51 | 8.66 | 8.4 | 8.58 | 8.58 | +0.12 (+1.42%) | 3,313,838 |
2 Nov 2018 | CNY | 8.5 | 8.52 | 8.41 | 8.46 | 8.46 | +0.11 (+1.32%) | 3,982,810 |
1 Nov 2018 | CNY | 8.31 | 8.52 | 8.31 | 8.35 | 8.35 | +0.05 (+0.60%) | 2,700,853 |
31 Oct 2018 | CNY | 8.25 | 8.38 | 8.16 | 8.3 | 8.3 | +0.08 (+0.97%) | 2,012,525 |
30 Oct 2018 | CNY | 8.12 | 8.28 | 8 | 8.22 | 8.22 | +0.1 (+1.23%) | 1,885,415 |
29 Oct 2018 | CNY | 8.08 | 8.21 | 8.03 | 8.12 | 8.12 | -0.02 (-0.25%) | 1,366,580 |
26 Oct 2018 | CNY | 8 | 8.3 | 8 | 8.14 | 8.14 | +0.16 (+2.01%) | 1,734,847 |
25 Oct 2018 | CNY | 7.83 | 7.99 | 7.8 | 7.98 | 7.98 | -0.12 (-1.48%) | 1,504,768 |
24 Oct 2018 | CNY | 8.13 | 8.23 | 8.07 | 8.1 | 8.1 | -0.01 (-0.12%) | 1,186,480 |
23 Oct 2018 | CNY | 8.28 | 8.32 | 8.07 | 8.11 | 8.11 | -0.22 (-2.64%) | 1,716,912 |