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
27 Nov 2018	CNY	2.3103	2.3241	2.269	2.2966	2.2966	0.0 (0.0%)	9,621,846
26 Nov 2018	CNY	2.3103	2.3241	2.2828	2.2966	2.2966	0.0 (0.0%)	6,844,435
23 Nov 2018	CNY	2.4138	2.4138	2.2966	2.2966	2.2966	-0.117 (-4.86%)	17,172,495
22 Nov 2018	CNY	2.4276	2.4414	2.4069	2.4138	2.4138	-0.014 (-0.57%)	6,715,679
21 Nov 2018	CNY	2.3724	2.4276	2.3655	2.4276	2.4276	+0.014 (+0.57%)	10,877,351
20 Nov 2018	CNY	2.469	2.4897	2.4069	2.4138	2.4138	-0.097 (-3.84%)	19,374,465
19 Nov 2018	CNY	2.4621	2.5448	2.4483	2.5103	2.5103	+0.048 (+1.96%)	24,652,958
16 Nov 2018	CNY	2.4483	2.4759	2.4276	2.4621	2.4621	+0.021 (+0.85%)	16,934,990
15 Nov 2018	CNY	2.4069	2.4483	2.4069	2.4414	2.4414	+0.021 (+0.86%)	16,588,445
14 Nov 2018	CNY	2.4207	2.4828	2.4138	2.4207	2.4207	-0.035 (-1.41%)	21,360,825
13 Nov 2018	CNY	2.3655	2.469	2.3517	2.4552	2.4552	+0.069 (+2.89%)	27,824,693
12 Nov 2018	CNY	2.3448	2.3862	2.3379	2.3862	2.3862	+0.048 (+2.07%)	14,468,539
9 Nov 2018	CNY	2.3379	2.3517	2.3241	2.3379	2.3379	0.0 (0.0%)	7,258,791
8 Nov 2018	CNY	2.3724	2.3724	2.3379	2.3379	2.3379	-0.007 (-0.29%)	9,686,000
7 Nov 2018	CNY	2.3655	2.3793	2.3379	2.3448	2.3448	-0.007 (-0.29%)	11,673,106
6 Nov 2018	CNY	2.3724	2.3793	2.3172	2.3517	2.3517	-0.014 (-0.58%)	12,404,700
5 Nov 2018	CNY	2.4	2.4	2.3448	2.3655	2.3655	+0.021 (+0.88%)	16,199,926
2 Nov 2018	CNY	2.3241	2.3724	2.3241	2.3448	2.3448	+0.055 (+2.41%)	17,517,015
1 Nov 2018	CNY	2.2897	2.3241	2.2828	2.2897	2.2897	-0.007 (-0.30%)	15,390,762
31 Oct 2018	CNY	2.2483	2.3103	2.2483	2.2966	2.2966	+0.041 (+1.84%)	15,504,016
30 Oct 2018	CNY	2.2207	2.2828	2.1931	2.2552	2.2552	+0.035 (+1.55%)	16,961,665
29 Oct 2018	CNY	2.2276	2.2414	2.1931	2.2207	2.2207	-0.007 (-0.31%)	13,800,810
26 Oct 2018	CNY	2.1931	2.2483	2.1793	2.2276	2.2276	+0.028 (+1.25%)	22,984,530
25 Oct 2018	CNY	2.269	2.269	2.1379	2.2	2.2	-0.124 (-5.34%)	64,705,113
24 Oct 2018	CNY	2.3103	2.3517	2.2828	2.3241	2.3241	+0.021 (+0.89%)	14,512,905
23 Oct 2018	CNY	2.3448	2.3655	2.2966	2.3035	2.3035	-0.062 (-2.62%)	15,645,355
22 Oct 2018	CNY	2.2759	2.3862	2.269	2.3655	2.3655	+0.083 (+3.62%)	25,787,815
19 Oct 2018	CNY	2.2621	2.3035	2.2138	2.2828	2.2828	-0.028 (-1.19%)	29,875,685
18 Oct 2018	CNY	2.3655	2.3655	2.2759	2.3103	2.3103	-0.069 (-2.90%)	11,757,836
17 Oct 2018	CNY	2.3586	2.4	2.3103	2.3793	2.3793	+0.048 (+2.07%)	12,284,690