Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 2.79 | 2.83 | 2.73 | 2.77 | 2.77 | -0.03 (-1.07%) | 8,686,535 |
23 Oct 2018 | CNY | 2.86 | 2.86 | 2.8 | 2.8 | 2.8 | -0.09 (-3.11%) | 9,289,835 |
22 Oct 2018 | CNY | 2.73 | 2.9 | 2.72 | 2.89 | 2.89 | +0.11 (+3.96%) | 18,625,455 |
19 Oct 2018 | CNY | 2.71 | 2.78 | 2.54 | 2.78 | 2.78 | +0.06 (+2.21%) | 19,365,643 |
18 Oct 2018 | CNY | 2.66 | 2.81 | 2.63 | 2.72 | 2.72 | +0.07 (+2.64%) | 11,596,191 |
17 Oct 2018 | CNY | 2.59 | 2.65 | 2.59 | 2.65 | 2.65 | +0.05 (+1.92%) | 6,615,275 |
16 Oct 2018 | CNY | 2.64 | 2.64 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 4,182,274 |
15 Oct 2018 | CNY | 2.6 | 2.65 | 2.51 | 2.63 | 2.63 | +0.07 (+2.73%) | 7,453,301 |
12 Oct 2018 | CNY | 2.62 | 2.64 | 2.44 | 2.56 | 2.56 | +0.11 (+4.49%) | 11,080,914 |
11 Oct 2018 | CNY | 2.59 | 2.59 | 2.42 | 2.45 | 2.45 | -0.17 (-6.49%) | 6,224,141 |
10 Oct 2018 | CNY | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 3,255,300 |
9 Oct 2018 | CNY | 2.63 | 2.67 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 1,985,831 |
8 Oct 2018 | CNY | 2.69 | 2.7 | 2.62 | 2.63 | 2.63 | -0.06 (-2.23%) | 4,636,807 |
28 Sep 2018 | CNY | 2.71 | 2.72 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 5,116,619 |
27 Sep 2018 | CNY | 2.78 | 2.79 | 2.72 | 2.72 | 2.72 | -0.06 (-2.16%) | 3,769,900 |
26 Sep 2018 | CNY | 2.8 | 2.82 | 2.76 | 2.78 | 2.78 | -0.04 (-1.42%) | 5,661,405 |
25 Sep 2018 | CNY | 2.8 | 2.85 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 6,531,407 |
21 Sep 2018 | CNY | 2.78 | 2.81 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 4,366,609 |
20 Sep 2018 | CNY | 2.79 | 2.8 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 4,815,094 |
19 Sep 2018 | CNY | 2.76 | 2.81 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 5,266,996 |
18 Sep 2018 | CNY | 2.82 | 2.85 | 2.72 | 2.81 | 2.81 | 0.0 (0.0%) | 5,955,281 |
17 Sep 2018 | CNY | 2.83 | 2.91 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 7,836,986 |
14 Sep 2018 | CNY | 2.78 | 2.83 | 2.76 | 2.83 | 2.83 | +0.05 (+1.80%) | 6,425,363 |
13 Sep 2018 | CNY | 2.76 | 2.78 | 2.73 | 2.78 | 2.78 | +0.02 (+0.72%) | 3,388,981 |
12 Sep 2018 | CNY | 2.73 | 2.77 | 2.72 | 2.76 | 2.76 | +0.05 (+1.85%) | 5,067,185 |
11 Sep 2018 | CNY | 2.68 | 2.72 | 2.68 | 2.71 | 2.71 | +0.03 (+1.12%) | 2,266,780 |
10 Sep 2018 | CNY | 2.75 | 2.75 | 2.67 | 2.68 | 2.68 | -0.07 (-2.55%) | 4,210,311 |
7 Sep 2018 | CNY | 2.74 | 2.76 | 2.73 | 2.75 | 2.75 | +0.01 (+0.36%) | 2,663,948 |
6 Sep 2018 | CNY | 2.74 | 2.78 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 2,323,763 |
5 Sep 2018 | CNY | 2.76 | 2.79 | 2.74 | 2.74 | 2.74 | -0.01 (-0.36%) | 3,094,611 |