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
16 Oct 2018	CNY	2.3655	2.3931	2.3103	2.331	2.331	-0.041 (-1.75%)	11,854,782
15 Oct 2018	CNY	2.4207	2.4483	2.3379	2.3724	2.3724	-0.062 (-2.55%)	19,890,979
12 Oct 2018	CNY	2.5035	2.531	2.2828	2.4345	2.4345	-0.083 (-3.29%)	38,097,737
11 Oct 2018	CNY	2.5379	2.6069	2.4414	2.5172	2.5172	-0.152 (-5.69%)	58,274,811
10 Oct 2018	CNY	2.4828	2.7172	2.4759	2.669	2.669	+0.2 (+8.10%)	83,618,772
9 Oct 2018	CNY	2.4138	2.469	2.4	2.469	2.469	+0.055 (+2.29%)	10,773,283
8 Oct 2018	CNY	2.4276	2.4483	2.4	2.4138	2.4138	-0.035 (-1.41%)	8,667,418
28 Sep 2018	CNY	2.4414	2.4621	2.4345	2.4483	2.4483	+0.007 (+0.28%)	8,779,049
27 Sep 2018	CNY	2.4828	2.4966	2.4414	2.4414	2.4414	-0.055 (-2.21%)	12,428,240
26 Sep 2018	CNY	2.4828	2.5448	2.4207	2.4966	2.4966	-0.014 (-0.55%)	34,096,293
25 Sep 2018	CNY	2.5241	2.531	2.5035	2.5103	2.5103	-0.028 (-1.09%)	6,720,460
21 Sep 2018	CNY	2.5172	2.5379	2.4966	2.5379	2.5379	+0.021 (+0.82%)	10,547,881
20 Sep 2018	CNY	2.5103	2.5655	2.4966	2.5172	2.5172	+0.007 (+0.27%)	11,629,000
19 Sep 2018	CNY	2.469	2.5241	2.4552	2.5103	2.5103	+0.028 (+1.11%)	11,569,339
18 Sep 2018	CNY	2.4138	2.4966	2.4069	2.4828	2.4828	+0.035 (+1.41%)	6,955,940
17 Sep 2018	CNY	2.4966	2.5241	2.4345	2.4483	2.4483	-0.041 (-1.66%)	8,298,644
14 Sep 2018	CNY	2.4897	2.5172	2.4897	2.4897	2.4897	-0.014 (-0.55%)	8,457,999
13 Sep 2018	CNY	2.4828	2.5035	2.4552	2.5035	2.5035	+0.035 (+1.40%)	6,565,749
12 Sep 2018	CNY	2.4759	2.4828	2.4552	2.469	2.469	-0.007 (-0.28%)	3,629,350
11 Sep 2018	CNY	2.4759	2.5103	2.4345	2.4759	2.4759	-0.014 (-0.55%)	8,026,778
10 Sep 2018	CNY	2.5379	2.5517	2.3931	2.4897	2.4897	-0.048 (-1.90%)	20,940,179
7 Sep 2018	CNY	2.4966	2.5931	2.4966	2.5379	2.5379	+0.034 (+1.37%)	9,848,404
6 Sep 2018	CNY	2.5172	2.531	2.4897	2.5035	2.5035	-0.021 (-0.82%)	5,372,399
5 Sep 2018	CNY	2.5586	2.5586	2.5172	2.5241	2.5241	-0.041 (-1.61%)	6,767,295
4 Sep 2018	CNY	2.5517	2.5862	2.5448	2.5655	2.5655	+0.007 (+0.27%)	6,590,830
3 Sep 2018	CNY	2.5517	2.5586	2.5103	2.5586	2.5586	+0.007 (+0.27%)	5,610,253
31 Aug 2018	CNY	2.5724	2.5862	2.5379	2.5517	2.5517	-0.028 (-1.07%)	5,566,550
30 Aug 2018	CNY	2.6207	2.6276	2.5724	2.5793	2.5793	-0.041 (-1.58%)	6,964,060
29 Aug 2018	CNY	2.6414	2.6483	2.6069	2.6207	2.6207	-0.028 (-1.04%)	7,614,679
28 Aug 2018	CNY	2.6552	2.669	2.6345	2.6483	2.6483	-0.021 (-0.78%)	9,600,160