Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | CNY | 4.56 | 4.59 | 4.37 | 4.41 | 4.41 | -0.15 (-3.29%) | 2,469,401 |
15 Oct 2018 | CNY | 4.69 | 4.7 | 4.55 | 4.56 | 4.56 | -0.1 (-2.15%) | 1,859,565 |
12 Oct 2018 | CNY | 4.65 | 4.7 | 4.52 | 4.66 | 4.66 | -0.01 (-0.21%) | 3,735,200 |
11 Oct 2018 | CNY | 5 | 5.03 | 4.61 | 4.67 | 4.67 | -0.45 (-8.79%) | 6,912,558 |
10 Oct 2018 | CNY | 5.14 | 5.18 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 1,156,194 |
9 Oct 2018 | CNY | 5.17 | 5.2 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 1,530,301 |
8 Oct 2018 | CNY | 5.2 | 5.24 | 5.14 | 5.17 | 5.17 | -0.1 (-1.90%) | 2,880,423 |
28 Sep 2018 | CNY | 5.26 | 5.32 | 5.26 | 5.27 | 5.27 | +0.01 (+0.19%) | 3,199,591 |
27 Sep 2018 | CNY | 5.25 | 5.29 | 5.22 | 5.26 | 5.26 | 0.0 (0.0%) | 3,055,728 |
26 Sep 2018 | CNY | 5.26 | 5.3 | 5.24 | 5.26 | 5.26 | -0.01 (-0.19%) | 2,621,200 |
25 Sep 2018 | CNY | 5.26 | 5.3 | 5.21 | 5.27 | 5.27 | -0.04 (-0.75%) | 2,351,089 |
21 Sep 2018 | CNY | 5.17 | 5.31 | 5.17 | 5.31 | 5.31 | +0.13 (+2.51%) | 6,215,027 |
20 Sep 2018 | CNY | 5.12 | 5.19 | 5.11 | 5.18 | 5.18 | +0.04 (+0.78%) | 3,567,600 |
19 Sep 2018 | CNY | 5.09 | 5.17 | 5.08 | 5.14 | 5.14 | +0.04 (+0.78%) | 3,811,060 |
18 Sep 2018 | CNY | 5.05 | 5.11 | 5 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,580,900 |
17 Sep 2018 | CNY | 5.04 | 5.1 | 4.97 | 5.09 | 5.09 | +0.04 (+0.79%) | 3,378,001 |
14 Sep 2018 | CNY | 5.02 | 5.08 | 5 | 5.05 | 5.05 | +0.03 (+0.60%) | 2,818,714 |
13 Sep 2018 | CNY | 5 | 5.02 | 4.98 | 5.02 | 5.02 | +0.06 (+1.21%) | 2,176,705 |
12 Sep 2018 | CNY | 4.99 | 5 | 4.95 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,532,500 |
11 Sep 2018 | CNY | 5 | 5.01 | 4.94 | 4.97 | 4.97 | 0.0 (0.0%) | 1,577,411 |
10 Sep 2018 | CNY | 5.13 | 5.13 | 4.96 | 4.97 | 4.97 | -0.16 (-3.12%) | 2,713,485 |
7 Sep 2018 | CNY | 5.1 | 5.18 | 5.09 | 5.13 | 5.13 | 0.0 (0.0%) | 1,499,884 |
6 Sep 2018 | CNY | 5.16 | 5.2 | 5.1 | 5.13 | 5.13 | -0.05 (-0.97%) | 1,854,696 |
5 Sep 2018 | CNY | 5.21 | 5.24 | 5.16 | 5.18 | 5.18 | -0.05 (-0.96%) | 2,469,079 |
4 Sep 2018 | CNY | 5.16 | 5.24 | 5.15 | 5.23 | 5.23 | +0.06 (+1.16%) | 2,018,443 |
3 Sep 2018 | CNY | 5.17 | 5.21 | 5.08 | 5.17 | 5.17 | -0.03 (-0.58%) | 2,252,743 |
31 Aug 2018 | CNY | 5.2 | 5.25 | 5.19 | 5.2 | 5.2 | 0.0 (0.0%) | 1,535,883 |
30 Aug 2018 | CNY | 5.26 | 5.29 | 5.19 | 5.2 | 5.2 | -0.06 (-1.14%) | 1,712,900 |
29 Aug 2018 | CNY | 5.28 | 5.3 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 1,270,800 |
28 Aug 2018 | CNY | 5.27 | 5.31 | 5.24 | 5.3 | 5.3 | +0.04 (+0.76%) | 2,442,343 |