Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 2.55 | 2.57 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 1,287,895 |
23 Oct 2018 | CNY | 2.59 | 2.59 | 2.53 | 2.55 | 2.55 | -0.01 (-0.39%) | 2,257,791 |
22 Oct 2018 | CNY | 2.53 | 2.56 | 2.52 | 2.56 | 2.56 | +0.12 (+4.92%) | 4,073,824 |
19 Oct 2018 | CNY | 2.45 | 2.45 | 2.33 | 2.44 | 2.44 | -0.01 (-0.41%) | 2,741,056 |
18 Oct 2018 | CNY | 2.58 | 2.58 | 2.45 | 2.45 | 2.45 | -0.13 (-5.04%) | 2,063,110 |
17 Oct 2018 | CNY | 2.57 | 2.65 | 2.53 | 2.58 | 2.58 | +0.03 (+1.18%) | 1,030,600 |
16 Oct 2018 | CNY | 2.62 | 2.67 | 2.52 | 2.55 | 2.55 | -0.07 (-2.67%) | 1,854,000 |
15 Oct 2018 | CNY | 2.7 | 2.74 | 2.6 | 2.62 | 2.62 | -0.08 (-2.96%) | 2,355,250 |
12 Oct 2018 | CNY | 2.81 | 2.81 | 2.67 | 2.7 | 2.7 | -0.11 (-3.91%) | 3,847,667 |
11 Oct 2018 | CNY | 2.86 | 2.91 | 2.81 | 2.81 | 2.81 | -0.15 (-5.07%) | 2,518,500 |
10 Oct 2018 | CNY | 2.95 | 2.97 | 2.91 | 2.96 | 2.96 | -0.01 (-0.34%) | 1,356,033 |
9 Oct 2018 | CNY | 2.86 | 3 | 2.86 | 2.97 | 2.97 | +0.11 (+3.85%) | 2,997,101 |
8 Oct 2018 | CNY | 2.88 | 2.89 | 2.82 | 2.86 | 2.86 | -0.05 (-1.72%) | 1,330,600 |
28 Sep 2018 | CNY | 2.88 | 2.92 | 2.86 | 2.91 | 2.91 | +0.03 (+1.04%) | 1,272,900 |
27 Sep 2018 | CNY | 2.86 | 2.9 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 1,361,951 |
26 Sep 2018 | CNY | 2.85 | 2.9 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 1,443,510 |
25 Sep 2018 | CNY | 2.87 | 2.88 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 1,085,850 |
21 Sep 2018 | CNY | 2.91 | 2.92 | 2.81 | 2.86 | 2.86 | -0.04 (-1.38%) | 4,979,119 |
20 Sep 2018 | CNY | 2.94 | 2.94 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,667,901 |
19 Sep 2018 | CNY | 2.88 | 2.92 | 2.86 | 2.91 | 2.91 | 0.0 (0.0%) | 994,400 |
18 Sep 2018 | CNY | 2.8 | 2.92 | 2.8 | 2.91 | 2.91 | +0.1 (+3.56%) | 1,685,548 |
17 Sep 2018 | CNY | 2.9 | 2.94 | 2.79 | 2.81 | 2.81 | -0.13 (-4.42%) | 2,183,829 |
14 Sep 2018 | CNY | 2.93 | 3 | 2.9 | 2.94 | 2.94 | -0.03 (-1.01%) | 1,647,440 |
13 Sep 2018 | CNY | 3.15 | 3.16 | 2.97 | 2.97 | 2.97 | -0.16 (-5.11%) | 4,975,640 |
12 Sep 2018 | CNY | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
11 Sep 2018 | CNY | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
10 Sep 2018 | CNY | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
7 Sep 2018 | CNY | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
6 Sep 2018 | CNY | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
5 Sep 2018 | CNY | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |