Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 4.5 | 4.52 | 4.4 | 4.44 | 4.44 | -0.1 (-2.20%) | 9,460,421 |
13 Jul 2018 | CNY | 4.44 | 4.68 | 4.41 | 4.54 | 4.54 | +0.08 (+1.79%) | 15,831,704 |
12 Jul 2018 | CNY | 4.31 | 4.48 | 4.31 | 4.46 | 4.46 | +0.12 (+2.76%) | 12,584,404 |
11 Jul 2018 | CNY | 4.44 | 4.45 | 4.3 | 4.34 | 4.34 | -0.18 (-3.98%) | 10,763,404 |
10 Jul 2018 | CNY | 4.49 | 4.55 | 4.41 | 4.52 | 4.52 | -0.06 (-1.31%) | 13,774,811 |
9 Jul 2018 | CNY | 4.43 | 4.59 | 4.41 | 4.58 | 4.58 | +0.14 (+3.15%) | 13,006,976 |
6 Jul 2018 | CNY | 4.5 | 4.55 | 4.28 | 4.44 | 4.44 | -0.06 (-1.33%) | 15,055,917 |
5 Jul 2018 | CNY | 4.73 | 4.74 | 4.5 | 4.5 | 4.5 | -0.26 (-5.46%) | 20,624,356 |
4 Jul 2018 | CNY | 4.51 | 5.04 | 4.49 | 4.76 | 4.76 | +0.18 (+3.93%) | 34,143,921 |
3 Jul 2018 | CNY | 4.51 | 4.6 | 4.38 | 4.58 | 4.58 | +0.03 (+0.66%) | 13,830,716 |
2 Jul 2018 | CNY | 4.65 | 4.72 | 4.47 | 4.55 | 4.55 | -0.16 (-3.40%) | 17,571,908 |
29 Jun 2018 | CNY | 4.51 | 4.77 | 4.47 | 4.71 | 4.71 | +0.1 (+2.17%) | 23,987,998 |
28 Jun 2018 | CNY | 4.69 | 4.92 | 4.6 | 4.61 | 4.61 | -0.07 (-1.50%) | 35,608,047 |
27 Jun 2018 | CNY | 4.27 | 4.68 | 4.18 | 4.68 | 4.68 | +0.43 (+10.12%) | 16,435,591 |
26 Jun 2018 | CNY | 4.12 | 4.28 | 4.11 | 4.25 | 4.25 | +0.04 (+0.95%) | 5,665,202 |
25 Jun 2018 | CNY | 4.31 | 4.33 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 4,974,900 |
22 Jun 2018 | CNY | 4.1 | 4.31 | 4.05 | 4.27 | 4.27 | +0.01 (+0.23%) | 6,866,820 |
21 Jun 2018 | CNY | 4.26 | 4.44 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 10,043,200 |
20 Jun 2018 | CNY | 4.18 | 4.33 | 4.16 | 4.29 | 4.29 | +0.02 (+0.47%) | 7,499,804 |
19 Jun 2018 | CNY | 4.65 | 4.65 | 4.27 | 4.27 | 4.27 | -0.47 (-9.92%) | 11,630,400 |
15 Jun 2018 | CNY | 4.78 | 4.8 | 4.63 | 4.74 | 4.74 | -0.09 (-1.86%) | 9,863,021 |
14 Jun 2018 | CNY | 4.8 | 4.94 | 4.75 | 4.83 | 4.83 | +0.1 (+2.11%) | 11,796,342 |
13 Jun 2018 | CNY | 4.76 | 4.83 | 4.73 | 4.73 | 4.73 | -0.06 (-1.25%) | 5,291,522 |
12 Jun 2018 | CNY | 4.74 | 4.8 | 4.67 | 4.79 | 4.79 | +0.06 (+1.27%) | 5,187,600 |
11 Jun 2018 | CNY | 4.82 | 4.85 | 4.72 | 4.73 | 4.73 | -0.09 (-1.87%) | 5,688,702 |
8 Jun 2018 | CNY | 5.06 | 5.07 | 4.75 | 4.82 | 4.82 | -0.26 (-5.12%) | 14,704,262 |
7 Jun 2018 | CNY | 5.13 | 5.14 | 5.06 | 5.08 | 5.08 | -0.03 (-0.59%) | 5,689,022 |
6 Jun 2018 | CNY | 5.14 | 5.16 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 4,867,501 |
5 Jun 2018 | CNY | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | +0.05 (+0.98%) | 4,676,774 |
4 Jun 2018 | CNY | 5.18 | 5.21 | 5.07 | 5.09 | 5.09 | -0.09 (-1.74%) | 6,630,020 |