Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | CNY | 3.81 | 4.51 | 3.81 | 4.51 | 4.51 | +0.72 (+19.00%) | 180 |
20 Nov 2018 | CNY | 3.81 | 4.38 | 3.79 | 3.79 | 3.79 | -0.04 (-1.04%) | 900 |
9 Nov 2018 | CNY | 4 | 4 | 3.81 | 3.83 | 3.83 | +0.06 (+1.59%) | 1,000 |
2 Nov 2018 | CNY | 3.78 | 3.9 | 3.74 | 3.77 | 3.77 | -0.25 (-6.22%) | 1,000 |
30 Oct 2018 | CNY | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,000 |
26 Oct 2018 | CNY | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,000 |
25 Oct 2018 | CNY | 3.95 | 4 | 3.95 | 4 | 4 | +0.18 (+4.71%) | 1,000 |
23 Oct 2018 | CNY | 3.84 | 4 | 3.8 | 3.82 | 3.82 | -0.18 (-4.50%) | 1,000 |
17 Oct 2018 | CNY | 4 | 4 | 4 | 4 | 4 | +0.14 (+3.63%) | 1,000 |
11 Oct 2018 | CNY | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 440 |
10 Oct 2018 | CNY | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | -0.35 (-8.24%) | 1 |
8 Oct 2018 | CNY | 3.97 | 4.25 | 3.9 | 4.25 | 4.25 | +0.17 (+4.17%) | 351 |
1 Oct 2018 | CNY | 3.93 | 4.08 | 3.93 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,000 |
7 Sep 2018 | CNY | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | +0.04 (+0.99%) | 1,000 |
4 Sep 2018 | CNY | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 500 |
21 Aug 2018 | CNY | 4.1 | 4.14 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 1,000 |
17 Aug 2018 | CNY | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,000 |
16 Aug 2018 | CNY | 4.6 | 4.6 | 4.14 | 4.15 | 4.15 | -0.2 (-4.60%) | 1,400 |
11 Jul 2018 | CNY | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -0.17 (-3.76%) | 200 |
27 Jun 2018 | CNY | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | -0.38 (-7.76%) | 400 |
12 Apr 2018 | CNY | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.43 (+9.62%) | 200 |
26 Mar 2018 | CNY | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 500 |
23 Mar 2018 | CNY | 4.45 | 4.5 | 4.45 | 4.5 | 4.5 | +0.13 (+2.97%) | 500 |
6 Mar 2018 | CNY | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | -0.23 (-5.00%) | 3,000 |
22 Feb 2018 | CNY | 4.52 | 4.6 | 4.52 | 4.6 | 4.6 | +0.1 (+2.22%) | 700 |
14 Feb 2018 | CNY | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.12 (-2.60%) | 1,000 |
5 Feb 2018 | CNY | 4.69 | 4.69 | 4.6 | 4.62 | 4.62 | -0.17 (-3.55%) | 300 |
1 Feb 2018 | CNY | 4.63 | 4.95 | 4.63 | 4.79 | 4.79 | +0.57 (+13.51%) | 3,025 |
3 Jan 2018 | CNY | 4.18 | 4.23 | 4.14 | 4.22 | 4.22 | -0.617 (-12.76%) | 600 |
2 Jan 2018 | CNY | 4.075 | 4.837 | 4.075 | 4.837 | 4.837 | +0.875 (+22.08%) | 500 |