Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | +0.02 (+0.74%) | 3,478,270 |
23 Jul 2018 | CNY | 2.67 | 2.73 | 2.66 | 2.72 | 2.72 | +0.03 (+1.12%) | 2,702,019 |
20 Jul 2018 | CNY | 2.66 | 2.7 | 2.64 | 2.69 | 2.69 | +0.03 (+1.13%) | 2,999,700 |
19 Jul 2018 | CNY | 2.66 | 2.67 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 2,797,900 |
18 Jul 2018 | CNY | 2.62 | 2.68 | 2.62 | 2.65 | 2.65 | +0.04 (+1.53%) | 3,461,219 |
17 Jul 2018 | CNY | 2.61 | 2.63 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 1,624,250 |
16 Jul 2018 | CNY | 2.62 | 2.64 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 1,421,940 |
13 Jul 2018 | CNY | 2.57 | 2.63 | 2.56 | 2.62 | 2.62 | +0.03 (+1.16%) | 2,467,150 |
12 Jul 2018 | CNY | 2.55 | 2.63 | 2.55 | 2.59 | 2.59 | +0.09 (+3.60%) | 3,406,700 |
11 Jul 2018 | CNY | 2.54 | 2.54 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 1,509,312 |
10 Jul 2018 | CNY | 2.54 | 2.57 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,595,000 |
9 Jul 2018 | CNY | 2.52 | 2.56 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 1,865,080 |
6 Jul 2018 | CNY | 2.5 | 2.54 | 2.47 | 2.52 | 2.52 | +0.02 (+0.80%) | 1,873,700 |
5 Jul 2018 | CNY | 2.57 | 2.57 | 2.48 | 2.5 | 2.5 | -0.07 (-2.72%) | 3,099,500 |
4 Jul 2018 | CNY | 2.55 | 2.58 | 2.54 | 2.57 | 2.57 | +0.01 (+0.39%) | 2,359,500 |
3 Jul 2018 | CNY | 2.52 | 2.56 | 2.5 | 2.56 | 2.56 | +0.03 (+1.19%) | 2,072,905 |
2 Jul 2018 | CNY | 2.55 | 2.56 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 2,311,400 |
29 Jun 2018 | CNY | 2.52 | 2.57 | 2.5 | 2.55 | 2.55 | +0.03 (+1.19%) | 2,984,200 |
28 Jun 2018 | CNY | 2.54 | 2.56 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 2,917,510 |
27 Jun 2018 | CNY | 2.54 | 2.56 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 2,573,632 |
26 Jun 2018 | CNY | 2.53 | 2.55 | 2.5 | 2.54 | 2.54 | 0.0 (0.0%) | 2,465,300 |
25 Jun 2018 | CNY | 2.52 | 2.55 | 2.5 | 2.54 | 2.54 | +0.06 (+2.42%) | 4,160,201 |
22 Jun 2018 | CNY | 2.36 | 2.52 | 2.35 | 2.48 | 2.48 | +0.13 (+5.53%) | 8,519,739 |
21 Jun 2018 | CNY | 2.41 | 2.43 | 2.34 | 2.35 | 2.35 | -0.06 (-2.49%) | 4,190,833 |
20 Jun 2018 | CNY | 2.36 | 2.44 | 2.36 | 2.41 | 2.41 | +0.04 (+1.69%) | 5,193,700 |
19 Jun 2018 | CNY | 2.55 | 2.58 | 2.34 | 2.37 | 2.37 | -0.23 (-8.85%) | 11,455,007 |
15 Jun 2018 | CNY | 2.64 | 2.66 | 2.59 | 2.6 | 2.6 | -0.04 (-1.52%) | 4,142,700 |
14 Jun 2018 | CNY | 2.73 | 2.73 | 2.62 | 2.64 | 2.64 | -0.09 (-3.30%) | 6,859,368 |
13 Jun 2018 | CNY | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 2,066,653 |
12 Jun 2018 | CNY | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 2,368,701 |