Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 4.1 | 4.27 | 4.1 | 4.23 | 4.23 | +0.1 (+2.42%) | 5,490,900 |
3 Sep 2018 | CNY | 4.14 | 4.14 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 3,056,798 |
31 Aug 2018 | CNY | 4.16 | 4.21 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 2,889,300 |
30 Aug 2018 | CNY | 4.22 | 4.25 | 4.16 | 4.16 | 4.16 | -0.1 (-2.35%) | 4,187,071 |
29 Aug 2018 | CNY | 4.27 | 4.3 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 3,489,953 |
28 Aug 2018 | CNY | 4.18 | 4.28 | 4.17 | 4.26 | 4.26 | +0.07 (+1.67%) | 4,378,135 |
27 Aug 2018 | CNY | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | +0.06 (+1.45%) | 4,392,360 |
24 Aug 2018 | CNY | 4.2 | 4.2 | 4.1 | 4.13 | 4.13 | -0.09 (-2.13%) | 5,460,791 |
23 Aug 2018 | CNY | 4.11 | 4.46 | 4.11 | 4.22 | 4.22 | +0.16 (+3.94%) | 12,594,374 |
22 Aug 2018 | CNY | 4.11 | 4.11 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 2,722,000 |
21 Aug 2018 | CNY | 4.09 | 4.11 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 3,293,400 |
20 Aug 2018 | CNY | 4.09 | 4.14 | 3.99 | 4.07 | 4.07 | 0.0 (0.0%) | 3,487,560 |
17 Aug 2018 | CNY | 4.24 | 4.29 | 4.03 | 4.07 | 4.07 | -0.14 (-3.33%) | 4,656,077 |
16 Aug 2018 | CNY | 4.25 | 4.28 | 4.13 | 4.21 | 4.21 | -0.09 (-2.09%) | 5,783,297 |
15 Aug 2018 | CNY | 4.16 | 4.49 | 4.16 | 4.3 | 4.3 | +0.11 (+2.63%) | 17,873,138 |
14 Aug 2018 | CNY | 4.1 | 4.23 | 4.05 | 4.19 | 4.19 | +0.11 (+2.70%) | 6,827,400 |
13 Aug 2018 | CNY | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | -0.03 (-0.73%) | 5,400,920 |
10 Aug 2018 | CNY | 4.11 | 4.13 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 4,810,002 |
9 Aug 2018 | CNY | 4.02 | 4.14 | 4.02 | 4.13 | 4.13 | +0.09 (+2.23%) | 8,140,602 |
8 Aug 2018 | CNY | 4.04 | 4.14 | 4.01 | 4.04 | 4.04 | -0.01 (-0.25%) | 7,037,652 |
7 Aug 2018 | CNY | 4 | 4.08 | 3.95 | 4.05 | 4.05 | +0.06 (+1.50%) | 6,030,532 |
6 Aug 2018 | CNY | 4.1 | 4.12 | 3.96 | 3.99 | 3.99 | -0.12 (-2.92%) | 6,552,620 |
3 Aug 2018 | CNY | 4.1 | 4.2 | 4.01 | 4.11 | 4.11 | +0.02 (+0.49%) | 8,400,750 |
2 Aug 2018 | CNY | 4.45 | 4.48 | 4.03 | 4.09 | 4.09 | -0.39 (-8.71%) | 15,311,566 |
1 Aug 2018 | CNY | 4.57 | 4.61 | 4.48 | 4.48 | 4.48 | -0.1 (-2.18%) | 5,832,200 |
31 Jul 2018 | CNY | 4.54 | 4.59 | 4.52 | 4.58 | 4.58 | +0.01 (+0.22%) | 4,814,500 |
30 Jul 2018 | CNY | 4.57 | 4.64 | 4.51 | 4.57 | 4.57 | 0.0 (0.0%) | 7,732,590 |
27 Jul 2018 | CNY | 4.7 | 4.7 | 4.55 | 4.57 | 4.57 | -0.11 (-2.35%) | 9,413,200 |
26 Jul 2018 | CNY | 4.6 | 4.73 | 4.54 | 4.68 | 4.68 | +0.1 (+2.18%) | 12,904,700 |
25 Jul 2018 | CNY | 4.64 | 4.66 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 8,017,202 |