Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2018 | CNY | 4.31 | 4.64 | 4.23 | 4.45 | 4.45 | 0.0 (0.0%) | 53,938,675 |
24 Aug 2018 | CNY | 4.9 | 4.98 | 4.43 | 4.45 | 4.45 | -0.29 (-6.12%) | 81,064,307 |
23 Aug 2018 | CNY | 4.55 | 4.74 | 4.51 | 4.74 | 4.74 | +0.43 (+9.98%) | 43,334,916 |
22 Aug 2018 | CNY | 3.91 | 4.31 | 3.86 | 4.31 | 4.31 | +0.39 (+9.95%) | 40,891,516 |
21 Aug 2018 | CNY | 3.87 | 3.94 | 3.83 | 3.92 | 3.92 | +0.05 (+1.29%) | 6,412,366 |
20 Aug 2018 | CNY | 3.86 | 3.87 | 3.74 | 3.87 | 3.87 | +0.01 (+0.26%) | 6,139,950 |
17 Aug 2018 | CNY | 3.94 | 3.96 | 3.75 | 3.86 | 3.86 | -0.04 (-1.03%) | 7,554,700 |
16 Aug 2018 | CNY | 3.94 | 3.97 | 3.88 | 3.9 | 3.9 | -0.11 (-2.74%) | 7,858,850 |
15 Aug 2018 | CNY | 4.1 | 4.1 | 3.99 | 4.01 | 4.01 | -0.14 (-3.37%) | 10,267,300 |
14 Aug 2018 | CNY | 4.13 | 4.22 | 4.11 | 4.15 | 4.15 | +0.07 (+1.72%) | 16,477,653 |
13 Aug 2018 | CNY | 4.05 | 4.09 | 3.98 | 4.08 | 4.08 | -0.05 (-1.21%) | 12,025,439 |
10 Aug 2018 | CNY | 4.19 | 4.21 | 4.06 | 4.13 | 4.13 | -0.11 (-2.59%) | 16,204,668 |
9 Aug 2018 | CNY | 4.14 | 4.37 | 4.07 | 4.24 | 4.24 | 0.0 (0.0%) | 25,573,323 |
8 Aug 2018 | CNY | 4.31 | 4.48 | 4.19 | 4.24 | 4.24 | -0.17 (-3.85%) | 37,479,399 |
7 Aug 2018 | CNY | 3.84 | 4.41 | 3.8 | 4.41 | 4.41 | +0.4 (+9.98%) | 39,521,705 |
6 Aug 2018 | CNY | 3.9 | 4.25 | 3.86 | 4.01 | 4.01 | +0.15 (+3.89%) | 25,720,168 |
3 Aug 2018 | CNY | 3.7 | 4 | 3.66 | 3.86 | 3.86 | +0.19 (+5.18%) | 14,083,477 |
2 Aug 2018 | CNY | 3.72 | 3.76 | 3.58 | 3.67 | 3.67 | -0.08 (-2.13%) | 6,390,966 |
1 Aug 2018 | CNY | 3.85 | 3.9 | 3.74 | 3.75 | 3.75 | -0.09 (-2.34%) | 5,298,402 |
31 Jul 2018 | CNY | 3.81 | 3.84 | 3.78 | 3.84 | 3.84 | +0.02 (+0.52%) | 3,340,602 |
30 Jul 2018 | CNY | 3.92 | 3.92 | 3.78 | 3.82 | 3.82 | -0.09 (-2.30%) | 6,593,468 |
27 Jul 2018 | CNY | 3.95 | 3.98 | 3.87 | 3.91 | 3.91 | -0.03 (-0.76%) | 6,214,550 |
26 Jul 2018 | CNY | 3.91 | 3.97 | 3.84 | 3.94 | 3.94 | +0.06 (+1.55%) | 8,597,466 |
25 Jul 2018 | CNY | 3.86 | 3.94 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 6,739,558 |
24 Jul 2018 | CNY | 3.77 | 3.86 | 3.75 | 3.85 | 3.85 | +0.07 (+1.85%) | 8,336,362 |
23 Jul 2018 | CNY | 3.71 | 3.81 | 3.7 | 3.78 | 3.78 | +0.06 (+1.61%) | 6,948,852 |
20 Jul 2018 | CNY | 3.67 | 3.73 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 2,622,602 |
19 Jul 2018 | CNY | 3.74 | 3.74 | 3.62 | 3.66 | 3.66 | -0.08 (-2.14%) | 2,834,602 |
18 Jul 2018 | CNY | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 3,667,700 |
17 Jul 2018 | CNY | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | 0.0 (0.0%) | 2,587,272 |