Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 8.86 | 8.87 | 8.67 | 8.8 | 8.8 | +0.07 (+0.80%) | 699,900 |
26 Nov 2018 | CNY | 8.72 | 8.88 | 8.68 | 8.73 | 8.73 | +0.01 (+0.11%) | 923,600 |
23 Nov 2018 | CNY | 9.12 | 9.12 | 8.63 | 8.72 | 8.72 | -0.29 (-3.22%) | 1,156,800 |
22 Nov 2018 | CNY | 8.9 | 9.05 | 8.81 | 9.01 | 9.01 | +0.11 (+1.24%) | 909,100 |
21 Nov 2018 | CNY | 8.69 | 8.95 | 8.69 | 8.9 | 8.9 | +0.08 (+0.91%) | 897,456 |
20 Nov 2018 | CNY | 8.96 | 9.06 | 8.75 | 8.82 | 8.82 | -0.14 (-1.56%) | 1,447,774 |
19 Nov 2018 | CNY | 8.93 | 9.11 | 8.88 | 8.96 | 8.96 | -0.05 (-0.55%) | 1,183,772 |
16 Nov 2018 | CNY | 8.7 | 9.17 | 8.7 | 9.01 | 9.01 | +0.26 (+2.97%) | 3,815,256 |
15 Nov 2018 | CNY | 8.35 | 8.87 | 8.3 | 8.75 | 8.75 | +0.41 (+4.92%) | 1,872,672 |
14 Nov 2018 | CNY | 8.38 | 8.44 | 8.31 | 8.34 | 8.34 | -0.05 (-0.60%) | 685,428 |
13 Nov 2018 | CNY | 8.19 | 8.49 | 8.16 | 8.39 | 8.39 | +0.17 (+2.07%) | 1,028,600 |
12 Nov 2018 | CNY | 8.1 | 8.24 | 8.05 | 8.22 | 8.22 | +0.14 (+1.73%) | 689,656 |
9 Nov 2018 | CNY | 8.08 | 8.12 | 8.03 | 8.08 | 8.08 | +0.01 (+0.12%) | 433,900 |
8 Nov 2018 | CNY | 8.1 | 8.15 | 8.05 | 8.07 | 8.07 | -0.03 (-0.37%) | 506,800 |
7 Nov 2018 | CNY | 8.16 | 8.16 | 8.06 | 8.1 | 8.1 | -0.02 (-0.25%) | 722,928 |
6 Nov 2018 | CNY | 8.17 | 8.17 | 8.06 | 8.12 | 8.12 | -0.07 (-0.85%) | 618,900 |
5 Nov 2018 | CNY | 8.29 | 8.29 | 8.02 | 8.19 | 8.19 | +0.02 (+0.24%) | 1,433,900 |
2 Nov 2018 | CNY | 7.97 | 8.19 | 7.97 | 8.17 | 8.17 | +0.17 (+2.13%) | 1,351,528 |
1 Nov 2018 | CNY | 7.82 | 8.06 | 7.82 | 8 | 8 | +0.16 (+2.04%) | 1,350,528 |
31 Oct 2018 | CNY | 7.77 | 7.86 | 7.68 | 7.84 | 7.84 | +0.11 (+1.42%) | 858,000 |
30 Oct 2018 | CNY | 7.58 | 7.75 | 7.57 | 7.73 | 7.73 | +0.14 (+1.84%) | 654,923 |
29 Oct 2018 | CNY | 7.58 | 7.65 | 7.56 | 7.59 | 7.59 | -0.04 (-0.52%) | 443,300 |
26 Oct 2018 | CNY | 7.56 | 7.67 | 7.51 | 7.63 | 7.63 | +0.18 (+2.42%) | 637,300 |
25 Oct 2018 | CNY | 7.38 | 7.49 | 7.28 | 7.45 | 7.45 | -0.09 (-1.19%) | 458,100 |
24 Oct 2018 | CNY | 7.45 | 7.6 | 7.45 | 7.54 | 7.54 | +0.03 (+0.40%) | 365,700 |
23 Oct 2018 | CNY | 7.67 | 7.67 | 7.46 | 7.51 | 7.51 | -0.1 (-1.31%) | 580,600 |
22 Oct 2018 | CNY | 7.36 | 7.69 | 7.36 | 7.61 | 7.61 | +0.28 (+3.82%) | 776,210 |
19 Oct 2018 | CNY | 7.18 | 7.37 | 7.07 | 7.33 | 7.33 | +0.18 (+2.52%) | 579,252 |
18 Oct 2018 | CNY | 7.33 | 7.34 | 7.14 | 7.15 | 7.15 | -0.18 (-2.46%) | 357,400 |
17 Oct 2018 | CNY | 7.34 | 7.43 | 7.22 | 7.33 | 7.33 | +0.07 (+0.96%) | 531,010 |