Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2018 | CNY | 4.77 | 4.86 | 4.75 | 4.84 | 4.84 | +0.07 (+1.47%) | 5,247,410 |
20 Aug 2018 | CNY | 4.79 | 4.81 | 4.69 | 4.77 | 4.77 | 0.0 (0.0%) | 5,096,801 |
17 Aug 2018 | CNY | 4.87 | 4.91 | 4.74 | 4.77 | 4.77 | -0.07 (-1.45%) | 4,195,100 |
16 Aug 2018 | CNY | 4.82 | 4.91 | 4.7 | 4.84 | 4.84 | -0.04 (-0.82%) | 5,181,200 |
15 Aug 2018 | CNY | 5 | 5.01 | 4.87 | 4.88 | 4.88 | -0.12 (-2.40%) | 5,523,900 |
14 Aug 2018 | CNY | 5.02 | 5.07 | 4.95 | 5 | 5 | -0.02 (-0.40%) | 5,009,700 |
13 Aug 2018 | CNY | 5.05 | 5.05 | 4.93 | 5.02 | 5.02 | -0.1 (-1.95%) | 8,418,035 |
10 Aug 2018 | CNY | 5.07 | 5.22 | 5.02 | 5.12 | 5.12 | +0.04 (+0.79%) | 12,407,522 |
9 Aug 2018 | CNY | 4.99 | 5.1 | 4.93 | 5.08 | 5.08 | +0.09 (+1.80%) | 11,759,697 |
8 Aug 2018 | CNY | 5.05 | 5.1 | 4.99 | 4.99 | 4.99 | -0.14 (-2.73%) | 11,591,567 |
7 Aug 2018 | CNY | 4.85 | 5.18 | 4.85 | 5.13 | 5.13 | +0.22 (+4.48%) | 17,086,789 |
6 Aug 2018 | CNY | 5 | 5.15 | 4.89 | 4.91 | 4.91 | +0.03 (+0.61%) | 14,669,601 |
3 Aug 2018 | CNY | 4.92 | 4.97 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 8,170,888 |
2 Aug 2018 | CNY | 5.15 | 5.15 | 4.81 | 4.91 | 4.91 | -0.25 (-4.84%) | 15,862,703 |
1 Aug 2018 | CNY | 5.29 | 5.33 | 5.14 | 5.16 | 5.16 | -0.1 (-1.90%) | 10,634,825 |
31 Jul 2018 | CNY | 5.24 | 5.4 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 12,187,813 |
30 Jul 2018 | CNY | 5.22 | 5.31 | 5.17 | 5.23 | 5.23 | +0.01 (+0.19%) | 12,080,800 |
27 Jul 2018 | CNY | 5.37 | 5.38 | 5.21 | 5.22 | 5.22 | -0.12 (-2.25%) | 13,311,500 |
26 Jul 2018 | CNY | 5.46 | 5.58 | 5.33 | 5.34 | 5.34 | -0.2 (-3.61%) | 28,583,936 |
25 Jul 2018 | CNY | 5.07 | 5.54 | 5.02 | 5.54 | 5.54 | +0.5 (+9.92%) | 46,045,624 |
24 Jul 2018 | CNY | 4.92 | 5.12 | 4.92 | 5.04 | 5.04 | +0.12 (+2.44%) | 15,117,101 |
23 Jul 2018 | CNY | 4.85 | 4.98 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 8,826,301 |
20 Jul 2018 | CNY | 4.84 | 4.9 | 4.74 | 4.88 | 4.88 | +0.07 (+1.46%) | 7,461,710 |
19 Jul 2018 | CNY | 4.98 | 4.99 | 4.79 | 4.81 | 4.81 | -0.19 (-3.80%) | 9,570,101 |
18 Jul 2018 | CNY | 5.04 | 5.07 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 7,690,400 |
17 Jul 2018 | CNY | 4.95 | 5.04 | 4.9 | 5.03 | 5.03 | +0.1 (+2.03%) | 8,946,430 |
16 Jul 2018 | CNY | 4.96 | 4.96 | 4.8 | 4.93 | 4.93 | -0.11 (-2.18%) | 11,590,622 |
13 Jul 2018 | CNY | 5.08 | 5.1 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 6,995,322 |
12 Jul 2018 | CNY | 4.97 | 5.11 | 4.94 | 5.09 | 5.09 | +0.15 (+3.04%) | 11,881,410 |
11 Jul 2018 | CNY | 5.01 | 5.02 | 4.86 | 4.94 | 4.94 | -0.15 (-2.95%) | 8,575,022 |