Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 6.72 | 6.86 | 6.61 | 6.82 | 6.82 | -0.05 (-0.73%) | 5,512,286 |
4 Dec 2018 | CNY | 6.85 | 6.96 | 6.77 | 6.87 | 6.87 | -0.11 (-1.58%) | 7,970,289 |
3 Dec 2018 | CNY | 6.75 | 6.98 | 6.7 | 6.98 | 6.98 | +0.28 (+4.18%) | 12,616,763 |
30 Nov 2018 | CNY | 6.78 | 7.1 | 6.6 | 6.7 | 6.7 | -0.2 (-2.90%) | 15,221,587 |
29 Nov 2018 | CNY | 6.48 | 6.9 | 6.4 | 6.9 | 6.9 | +0.63 (+10.05%) | 19,077,627 |
28 Nov 2018 | CNY | 6.2 | 6.3 | 6.03 | 6.27 | 6.27 | +0.1 (+1.62%) | 3,076,581 |
27 Nov 2018 | CNY | 6.17 | 6.22 | 6.14 | 6.17 | 6.17 | +0.07 (+1.15%) | 2,391,660 |
26 Nov 2018 | CNY | 6.08 | 6.16 | 6.07 | 6.1 | 6.1 | +0.02 (+0.33%) | 1,733,210 |
23 Nov 2018 | CNY | 6.41 | 6.49 | 6.06 | 6.08 | 6.08 | -0.37 (-5.74%) | 4,357,490 |
22 Nov 2018 | CNY | 6.43 | 6.52 | 6.43 | 6.45 | 6.45 | +0.02 (+0.31%) | 1,785,447 |
21 Nov 2018 | CNY | 6.29 | 6.43 | 6.19 | 6.43 | 6.43 | +0.04 (+0.63%) | 2,157,776 |
20 Nov 2018 | CNY | 6.52 | 6.52 | 6.27 | 6.39 | 6.39 | -0.19 (-2.89%) | 2,817,370 |
19 Nov 2018 | CNY | 6.62 | 6.68 | 6.45 | 6.58 | 6.58 | -0.04 (-0.60%) | 3,561,730 |
16 Nov 2018 | CNY | 6.46 | 6.84 | 6.43 | 6.62 | 6.62 | +0.18 (+2.80%) | 4,760,110 |
15 Nov 2018 | CNY | 6.36 | 6.45 | 6.28 | 6.44 | 6.44 | +0.07 (+1.10%) | 2,893,090 |
14 Nov 2018 | CNY | 6.25 | 6.48 | 6.25 | 6.37 | 6.37 | +0.12 (+1.92%) | 4,223,160 |
13 Nov 2018 | CNY | 6.09 | 6.33 | 6.09 | 6.25 | 6.25 | +0.06 (+0.97%) | 4,205,370 |
12 Nov 2018 | CNY | 6.07 | 6.19 | 6.01 | 6.19 | 6.19 | +0.13 (+2.15%) | 3,196,577 |
9 Nov 2018 | CNY | 6.18 | 6.18 | 6.04 | 6.06 | 6.06 | -0.12 (-1.94%) | 2,293,870 |
8 Nov 2018 | CNY | 6.16 | 6.21 | 6.13 | 6.18 | 6.18 | +0.12 (+1.98%) | 3,124,520 |
7 Nov 2018 | CNY | 6.14 | 6.18 | 6.04 | 6.06 | 6.06 | -0.08 (-1.30%) | 2,297,251 |
6 Nov 2018 | CNY | 6.01 | 6.23 | 5.95 | 6.14 | 6.14 | +0.18 (+3.02%) | 4,550,729 |
5 Nov 2018 | CNY | 5.92 | 6.05 | 5.88 | 5.96 | 5.96 | +0.07 (+1.19%) | 3,317,320 |
2 Nov 2018 | CNY | 5.75 | 5.94 | 5.75 | 5.89 | 5.89 | +0.18 (+3.15%) | 2,800,174 |
1 Nov 2018 | CNY | 5.73 | 5.84 | 5.65 | 5.71 | 5.71 | -0.03 (-0.52%) | 3,154,535 |
31 Oct 2018 | CNY | 5.56 | 5.74 | 5.55 | 5.74 | 5.74 | +0.18 (+3.24%) | 3,944,197 |
30 Oct 2018 | CNY | 5.41 | 5.61 | 5.41 | 5.56 | 5.56 | +0.13 (+2.39%) | 1,890,578 |
29 Oct 2018 | CNY | 5.54 | 5.59 | 5.42 | 5.43 | 5.43 | -0.15 (-2.69%) | 1,067,650 |
26 Oct 2018 | CNY | 5.52 | 5.65 | 5.51 | 5.58 | 5.58 | +0.06 (+1.09%) | 1,680,119 |
25 Oct 2018 | CNY | 5.41 | 5.56 | 5.36 | 5.52 | 5.52 | -0.05 (-0.90%) | 1,397,820 |