Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 4.33 | 4.53 | 4.3 | 4.36 | 4.36 | +0.01 (+0.23%) | 4,325,128 |
22 Oct 2018 | CNY | 4.31 | 4.45 | 4.25 | 4.35 | 4.35 | +0.23 (+5.58%) | 4,440,004 |
19 Oct 2018 | CNY | 4.03 | 4.17 | 3.94 | 4.12 | 4.12 | +0.06 (+1.48%) | 1,911,800 |
18 Oct 2018 | CNY | 4.2 | 4.21 | 4.04 | 4.06 | 4.06 | -0.14 (-3.33%) | 2,005,000 |
17 Oct 2018 | CNY | 4.21 | 4.26 | 4.13 | 4.2 | 4.2 | +0.03 (+0.72%) | 2,047,354 |
16 Oct 2018 | CNY | 4.26 | 4.31 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 2,015,600 |
15 Oct 2018 | CNY | 4.21 | 4.32 | 4.2 | 4.23 | 4.23 | +0.02 (+0.48%) | 3,357,789 |
12 Oct 2018 | CNY | 4.39 | 4.39 | 4.07 | 4.21 | 4.21 | -0.25 (-5.61%) | 5,795,579 |
11 Oct 2018 | CNY | 4.81 | 4.88 | 4.46 | 4.46 | 4.46 | -0.5 (-10.08%) | 4,912,139 |
10 Oct 2018 | CNY | 4.95 | 4.98 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 1,532,162 |
9 Oct 2018 | CNY | 4.98 | 5.02 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 1,539,339 |
8 Oct 2018 | CNY | 5.11 | 5.12 | 4.92 | 4.99 | 4.99 | -0.21 (-4.04%) | 2,005,000 |
28 Sep 2018 | CNY | 5.11 | 5.23 | 5.11 | 5.2 | 5.2 | +0.1 (+1.96%) | 1,909,801 |
27 Sep 2018 | CNY | 5.23 | 5.24 | 5.1 | 5.1 | 5.1 | -0.14 (-2.67%) | 3,111,761 |
26 Sep 2018 | CNY | 5.24 | 5.3 | 5.22 | 5.24 | 5.24 | 0.0 (0.0%) | 2,606,320 |
25 Sep 2018 | CNY | 5.25 | 5.27 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 1,667,867 |
21 Sep 2018 | CNY | 5.25 | 5.31 | 5.21 | 5.29 | 5.29 | +0.05 (+0.95%) | 2,591,901 |
20 Sep 2018 | CNY | 5.33 | 5.35 | 5.23 | 5.24 | 5.24 | -0.1 (-1.87%) | 3,286,412 |
19 Sep 2018 | CNY | 5.24 | 5.38 | 5.22 | 5.34 | 5.34 | +0.07 (+1.33%) | 4,579,039 |
18 Sep 2018 | CNY | 5.24 | 5.29 | 5.17 | 5.27 | 5.27 | +0.05 (+0.96%) | 3,577,311 |
17 Sep 2018 | CNY | 5.32 | 5.35 | 5.14 | 5.22 | 5.22 | -0.12 (-2.25%) | 2,469,000 |
14 Sep 2018 | CNY | 5.37 | 5.42 | 5.32 | 5.34 | 5.34 | -0.02 (-0.37%) | 1,972,003 |
13 Sep 2018 | CNY | 5.38 | 5.41 | 5.31 | 5.36 | 5.36 | -0.02 (-0.37%) | 1,782,400 |
12 Sep 2018 | CNY | 5.36 | 5.42 | 5.29 | 5.38 | 5.38 | +0.01 (+0.19%) | 4,561,438 |
11 Sep 2018 | CNY | 5.36 | 5.4 | 5.27 | 5.37 | 5.37 | 0.0 (0.0%) | 2,080,150 |
10 Sep 2018 | CNY | 5.46 | 5.47 | 5.34 | 5.37 | 5.37 | -0.07 (-1.29%) | 2,649,181 |
7 Sep 2018 | CNY | 5.52 | 5.55 | 5.4 | 5.44 | 5.44 | -0.11 (-1.98%) | 6,908,301 |
6 Sep 2018 | CNY | 5.63 | 5.63 | 5.4 | 5.55 | 5.55 | -0.06 (-1.07%) | 8,284,029 |
5 Sep 2018 | CNY | 5.61 | 5.69 | 5.59 | 5.61 | 5.61 | +0.01 (+0.18%) | 1,967,700 |
4 Sep 2018 | CNY | 5.62 | 5.66 | 5.57 | 5.6 | 5.6 | 0.0 (0.0%) | 989,606 |