CNNC Hua Yuan Titanium Dioxide Recent Share Price (SHE:002145)

SHE:002145 - Cnnc Hua Yuan Titanium Dioxide Co Ltd CNNC Hua Yuan Titanium Dioxide
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Feb 2019	CNY	2.8276	2.8828	2.7931	2.8207	2.8207	-0.055 (-1.92%)	50,001,684
27 Feb 2019	CNY	2.7793	2.8759	2.7448	2.8759	2.8759	+0.069 (+2.46%)	72,675,790
26 Feb 2019	CNY	2.8	2.8483	2.7379	2.8069	2.8069	+0.007 (+0.25%)	63,226,248
25 Feb 2019	CNY	2.6897	2.8276	2.6552	2.8	2.8	+0.138 (+5.18%)	72,929,198
22 Feb 2019	CNY	2.5586	2.6621	2.5586	2.6621	2.6621	+0.062 (+2.39%)	35,860,643
21 Feb 2019	CNY	2.6759	2.6828	2.5862	2.6	2.6	-0.055 (-2.08%)	35,537,739
20 Feb 2019	CNY	2.6069	2.6759	2.5862	2.6552	2.6552	+0.035 (+1.32%)	29,275,094
19 Feb 2019	CNY	2.6138	2.6552	2.5862	2.6207	2.6207	-0.021 (-0.78%)	39,752,910
18 Feb 2019	CNY	2.5379	2.731	2.4828	2.6414	2.6414	+0.124 (+4.93%)	78,100,466
15 Feb 2019	CNY	2.5241	2.5517	2.4966	2.5172	2.5172	+0.007 (+0.27%)	26,237,919
14 Feb 2019	CNY	2.5655	2.5931	2.5035	2.5103	2.5103	+0.034 (+1.39%)	49,775,310
13 Feb 2019	CNY	2.4414	2.5103	2.4414	2.4759	2.4759	+0.055 (+2.28%)	28,065,044
12 Feb 2019	CNY	2.3931	2.4276	2.3793	2.4207	2.4207	+0.028 (+1.15%)	15,059,410
11 Feb 2019	CNY	2.3724	2.3931	2.3586	2.3931	2.3931	+0.028 (+1.17%)	11,990,630
1 Feb 2019	CNY	2.331	2.3655	2.3172	2.3655	2.3655	+0.048 (+2.08%)	7,384,270
31 Jan 2019	CNY	2.2828	2.3241	2.2828	2.3172	2.3172	+0.021 (+0.90%)	10,228,924
30 Jan 2019	CNY	2.3035	2.3448	2.2828	2.2966	2.2966	-0.041 (-1.77%)	8,678,254
29 Jan 2019	CNY	2.3724	2.3931	2.3241	2.3379	2.3379	-0.041 (-1.74%)	12,138,240
28 Jan 2019	CNY	2.4207	2.4207	2.3724	2.3793	2.3793	-0.028 (-1.15%)	8,928,230
25 Jan 2019	CNY	2.4207	2.4345	2.3931	2.4069	2.4069	-0.014 (-0.57%)	10,743,920
24 Jan 2019	CNY	2.4345	2.4621	2.4207	2.4207	2.4207	-0.028 (-1.13%)	14,427,355
23 Jan 2019	CNY	2.4483	2.4828	2.4276	2.4483	2.4483	-0.041 (-1.66%)	23,212,662
22 Jan 2019	CNY	2.4414	2.6	2.4069	2.4897	2.4897	+0.055 (+2.27%)	42,893,367
21 Jan 2019	CNY	2.4207	2.4828	2.4138	2.4345	2.4345	0.0 (0.0%)	18,468,215
18 Jan 2019	CNY	2.3862	2.469	2.3793	2.4345	2.4345	+0.062 (+2.62%)	28,047,350
17 Jan 2019	CNY	2.3793	2.3862	2.3586	2.3724	2.3724	-0.014 (-0.58%)	6,581,405
16 Jan 2019	CNY	2.3931	2.4138	2.3724	2.3862	2.3862	-0.014 (-0.58%)	6,586,625
15 Jan 2019	CNY	2.3931	2.4	2.3586	2.4	2.4	+0.007 (+0.29%)	10,723,479
14 Jan 2019	CNY	2.4069	2.4276	2.3793	2.3931	2.3931	-0.014 (-0.57%)	11,472,545
11 Jan 2019	CNY	2.3724	2.4138	2.3586	2.4069	2.4069	+0.048 (+2.05%)	12,738,590