Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2018 | CNY | 4.58 | 4.72 | 4.56 | 4.61 | 4.61 | +0.08 (+1.77%) | 5,060,640 |
9 Oct 2018 | CNY | 4.5 | 4.56 | 4.48 | 4.53 | 4.53 | +0.06 (+1.34%) | 2,948,964 |
8 Oct 2018 | CNY | 4.51 | 4.59 | 4.45 | 4.47 | 4.47 | -0.13 (-2.83%) | 3,478,400 |
28 Sep 2018 | CNY | 4.58 | 4.62 | 4.55 | 4.6 | 4.6 | +0.03 (+0.66%) | 3,144,148 |
27 Sep 2018 | CNY | 4.68 | 4.7 | 4.56 | 4.57 | 4.57 | -0.12 (-2.56%) | 5,628,100 |
26 Sep 2018 | CNY | 4.74 | 4.77 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 4,904,301 |
25 Sep 2018 | CNY | 4.71 | 4.72 | 4.66 | 4.71 | 4.71 | -0.01 (-0.21%) | 2,606,702 |
21 Sep 2018 | CNY | 4.69 | 4.75 | 4.64 | 4.72 | 4.72 | +0.05 (+1.07%) | 4,895,734 |
20 Sep 2018 | CNY | 4.72 | 4.8 | 4.67 | 4.67 | 4.67 | -0.04 (-0.85%) | 4,973,802 |
19 Sep 2018 | CNY | 4.63 | 4.78 | 4.62 | 4.71 | 4.71 | +0.08 (+1.73%) | 7,211,631 |
18 Sep 2018 | CNY | 4.62 | 4.71 | 4.55 | 4.63 | 4.63 | +0.01 (+0.22%) | 5,470,002 |
17 Sep 2018 | CNY | 4.75 | 4.77 | 4.55 | 4.62 | 4.62 | -0.17 (-3.55%) | 4,662,378 |
14 Sep 2018 | CNY | 4.81 | 4.91 | 4.76 | 4.79 | 4.79 | +0.02 (+0.42%) | 6,588,402 |
13 Sep 2018 | CNY | 4.81 | 4.82 | 4.73 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,796,427 |
12 Sep 2018 | CNY | 4.77 | 4.82 | 4.73 | 4.75 | 4.75 | -0.02 (-0.42%) | 3,477,200 |
11 Sep 2018 | CNY | 4.73 | 4.79 | 4.71 | 4.77 | 4.77 | +0.05 (+1.06%) | 2,739,901 |
10 Sep 2018 | CNY | 4.83 | 4.87 | 4.72 | 4.72 | 4.72 | -0.1 (-2.07%) | 4,298,300 |
7 Sep 2018 | CNY | 4.82 | 4.92 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 4,778,553 |
6 Sep 2018 | CNY | 4.92 | 4.95 | 4.75 | 4.83 | 4.83 | -0.13 (-2.62%) | 7,202,876 |
5 Sep 2018 | CNY | 4.88 | 5.19 | 4.85 | 4.96 | 4.96 | +0.08 (+1.64%) | 11,484,486 |
4 Sep 2018 | CNY | 4.81 | 4.93 | 4.81 | 4.88 | 4.88 | +0.02 (+0.41%) | 3,893,351 |
3 Sep 2018 | CNY | 4.83 | 4.88 | 4.75 | 4.86 | 4.86 | +0.03 (+0.62%) | 4,054,551 |
31 Aug 2018 | CNY | 4.83 | 4.89 | 4.77 | 4.83 | 4.83 | -0.02 (-0.41%) | 4,255,833 |
30 Aug 2018 | CNY | 4.99 | 5.02 | 4.81 | 4.85 | 4.85 | -0.13 (-2.61%) | 6,259,510 |
29 Aug 2018 | CNY | 5.09 | 5.09 | 4.95 | 4.98 | 4.98 | -0.11 (-2.16%) | 8,741,610 |
28 Aug 2018 | CNY | 5.07 | 5.19 | 5.06 | 5.09 | 5.09 | -0.01 (-0.20%) | 7,657,609 |
27 Aug 2018 | CNY | 5.01 | 5.12 | 5.01 | 5.1 | 5.1 | +0.07 (+1.39%) | 8,267,800 |
24 Aug 2018 | CNY | 5.1 | 5.15 | 5.01 | 5.03 | 5.03 | -0.05 (-0.98%) | 8,568,412 |
23 Aug 2018 | CNY | 5.17 | 5.2 | 4.95 | 5.08 | 5.08 | -0.04 (-0.78%) | 11,903,402 |
22 Aug 2018 | CNY | 4.98 | 5.24 | 4.98 | 5.12 | 5.12 | +0.09 (+1.79%) | 16,962,923 |