Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 4.19 | 4.27 | 4.17 | 4.17 | 4.17 | -0.05 (-1.18%) | 4,344,724 |
12 Mar 2018 | CNY | 4.22 | 4.23 | 4.13 | 4.22 | 4.22 | -0.05 (-1.17%) | 5,097,856 |
9 Mar 2018 | CNY | 4.27 | 4.28 | 4.17 | 4.27 | 4.27 | 0.0 (0.0%) | 4,296,453 |
8 Mar 2018 | CNY | 4.2 | 4.32 | 4.2 | 4.27 | 4.27 | -0.03 (-0.70%) | 3,608,521 |
7 Mar 2018 | CNY | 4.18 | 4.36 | 4.12 | 4.3 | 4.3 | +0.14 (+3.37%) | 6,534,821 |
6 Mar 2018 | CNY | 4.13 | 4.23 | 4.09 | 4.16 | 4.16 | +0.05 (+1.22%) | 4,211,921 |
5 Mar 2018 | CNY | 4.01 | 4.13 | 4.01 | 4.11 | 4.11 | -0.01 (-0.24%) | 3,923,800 |
2 Mar 2018 | CNY | 4.12 | 4.24 | 4.12 | 4.12 | 4.12 | -0.22 (-5.07%) | 11,259,851 |
1 Mar 2018 | CNY | 4.32 | 4.37 | 4.26 | 4.34 | 4.34 | -0.01 (-0.23%) | 4,091,498 |
28 Feb 2018 | CNY | 4.25 | 4.45 | 4.22 | 4.35 | 4.35 | +0.08 (+1.87%) | 5,916,034 |
27 Feb 2018 | CNY | 4.14 | 4.35 | 4.11 | 4.27 | 4.27 | +0.13 (+3.14%) | 8,492,528 |
26 Feb 2018 | CNY | 4.22 | 4.24 | 4.1 | 4.14 | 4.14 | +0.1 (+2.48%) | 12,066,731 |
23 Feb 2018 | CNY | 3.85 | 4.04 | 3.82 | 4.04 | 4.04 | +0.19 (+4.94%) | 9,902,421 |
22 Feb 2018 | CNY | 3.81 | 3.99 | 3.81 | 3.85 | 3.85 | -0.16 (-3.99%) | 17,852,542 |
14 Feb 2018 | CNY | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.21 (-4.98%) | 790,900 |
13 Feb 2018 | CNY | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
12 Feb 2018 | CNY | 4.01 | 4.73 | 4.01 | 4.22 | 4.22 | -0.14 (-3.21%) | 16,094,160 |
9 Feb 2018 | CNY | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 2,805,500 |
8 Feb 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
7 Feb 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
6 Feb 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
5 Feb 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
2 Feb 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
1 Feb 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
31 Jan 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
30 Jan 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
29 Jan 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
26 Jan 2018 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
25 Jan 2018 | CNY | 4.4 | 4.84 | 4.38 | 4.84 | 4.84 | +0.44 (+10.00%) | 19,983,101 |
24 Jan 2018 | CNY | 4.37 | 4.44 | 4.32 | 4.4 | 4.4 | +0.05 (+1.15%) | 4,019,287 |