Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 4.64 | 4.83 | 4.63 | 4.76 | 4.76 | +0.12 (+2.59%) | 9,980,768 |
3 Dec 2018 | CNY | 4.63 | 4.68 | 4.57 | 4.64 | 4.64 | +0.13 (+2.88%) | 6,757,323 |
30 Nov 2018 | CNY | 4.58 | 4.63 | 4.33 | 4.51 | 4.51 | -0.07 (-1.53%) | 7,531,494 |
29 Nov 2018 | CNY | 4.76 | 4.78 | 4.57 | 4.58 | 4.58 | -0.15 (-3.17%) | 6,460,647 |
28 Nov 2018 | CNY | 4.68 | 4.73 | 4.57 | 4.73 | 4.73 | +0.03 (+0.64%) | 6,523,475 |
27 Nov 2018 | CNY | 4.79 | 4.87 | 4.65 | 4.7 | 4.7 | -0.11 (-2.29%) | 10,072,536 |
26 Nov 2018 | CNY | 4.59 | 4.85 | 4.52 | 4.81 | 4.81 | +0.18 (+3.89%) | 14,131,689 |
23 Nov 2018 | CNY | 4.7 | 4.91 | 4.63 | 4.63 | 4.63 | -0.04 (-0.86%) | 17,286,616 |
22 Nov 2018 | CNY | 4.79 | 4.82 | 4.64 | 4.67 | 4.67 | -0.08 (-1.68%) | 8,387,134 |
21 Nov 2018 | CNY | 4.66 | 4.85 | 4.56 | 4.75 | 4.75 | -0.07 (-1.45%) | 16,212,249 |
20 Nov 2018 | CNY | 5.15 | 5.33 | 4.82 | 4.82 | 4.82 | -0.27 (-5.30%) | 35,234,020 |
19 Nov 2018 | CNY | 4.66 | 5.09 | 4.62 | 5.09 | 5.09 | +0.46 (+9.94%) | 26,996,114 |
16 Nov 2018 | CNY | 4.6 | 4.68 | 4.56 | 4.63 | 4.63 | +0.03 (+0.65%) | 8,203,695 |
15 Nov 2018 | CNY | 4.53 | 4.61 | 4.52 | 4.6 | 4.6 | +0.05 (+1.10%) | 8,213,309 |
14 Nov 2018 | CNY | 4.5 | 4.64 | 4.49 | 4.55 | 4.55 | +0.01 (+0.22%) | 9,780,105 |
13 Nov 2018 | CNY | 4.38 | 4.57 | 4.38 | 4.54 | 4.54 | +0.08 (+1.79%) | 11,432,609 |
12 Nov 2018 | CNY | 4.32 | 4.47 | 4.32 | 4.46 | 4.46 | +0.12 (+2.76%) | 6,901,628 |
9 Nov 2018 | CNY | 4.37 | 4.42 | 4.31 | 4.34 | 4.34 | -0.04 (-0.91%) | 4,314,619 |
8 Nov 2018 | CNY | 4.38 | 4.41 | 4.35 | 4.38 | 4.38 | +0.02 (+0.46%) | 5,433,103 |
7 Nov 2018 | CNY | 4.32 | 4.41 | 4.31 | 4.36 | 4.36 | +0.02 (+0.46%) | 5,969,838 |
6 Nov 2018 | CNY | 4.36 | 4.38 | 4.27 | 4.34 | 4.34 | -0.03 (-0.69%) | 5,882,606 |
5 Nov 2018 | CNY | 4.33 | 4.39 | 4.29 | 4.37 | 4.37 | +0.04 (+0.92%) | 7,434,409 |
2 Nov 2018 | CNY | 4.29 | 4.33 | 4.24 | 4.33 | 4.33 | +0.09 (+2.12%) | 6,805,237 |
1 Nov 2018 | CNY | 4.21 | 4.36 | 4.21 | 4.24 | 4.24 | +0.03 (+0.71%) | 8,021,851 |
31 Oct 2018 | CNY | 4.14 | 4.27 | 4.14 | 4.21 | 4.21 | +0.04 (+0.96%) | 5,115,952 |
30 Oct 2018 | CNY | 4.18 | 4.18 | 4.04 | 4.17 | 4.17 | +0.01 (+0.24%) | 4,608,844 |
29 Oct 2018 | CNY | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | -0.02 (-0.48%) | 2,796,207 |
26 Oct 2018 | CNY | 4.19 | 4.27 | 4.12 | 4.18 | 4.18 | +0.02 (+0.48%) | 3,802,317 |
25 Oct 2018 | CNY | 4.06 | 4.21 | 4 | 4.16 | 4.16 | -0.11 (-2.58%) | 6,197,614 |
24 Oct 2018 | CNY | 4.3 | 4.36 | 4.22 | 4.27 | 4.27 | 0.0 (0.0%) | 4,376,820 |