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 Aug 2018	CNY	2.6207	2.6759	2.5931	2.669	2.669	+0.028 (+1.04%)	18,914,235
24 Aug 2018	CNY	2.5724	2.669	2.5724	2.6414	2.6414	+0.076 (+2.96%)	26,669,328
23 Aug 2018	CNY	2.5586	2.5793	2.5379	2.5655	2.5655	+0.007 (+0.27%)	6,863,622
22 Aug 2018	CNY	2.5862	2.5931	2.5586	2.5586	2.5586	-0.035 (-1.33%)	5,494,340
21 Aug 2018	CNY	2.5379	2.6	2.5379	2.5931	2.5931	+0.048 (+1.90%)	9,522,918
20 Aug 2018	CNY	2.5586	2.5586	2.4897	2.5448	2.5448	-0.021 (-0.81%)	10,683,310
17 Aug 2018	CNY	2.6414	2.6483	2.5517	2.5655	2.5655	-0.035 (-1.33%)	8,856,600
16 Aug 2018	CNY	2.6207	2.6552	2.5724	2.6	2.6	-0.055 (-2.08%)	13,627,100
15 Aug 2018	CNY	2.7172	2.7241	2.6483	2.6552	2.6552	-0.055 (-2.03%)	12,540,905
14 Aug 2018	CNY	2.7103	2.731	2.6828	2.7103	2.7103	-0.021 (-0.76%)	11,287,525
13 Aug 2018	CNY	2.6966	2.7379	2.6483	2.731	2.731	+0.014 (+0.51%)	15,344,625
10 Aug 2018	CNY	2.6966	2.731	2.669	2.7172	2.7172	-0.007 (-0.25%)	18,887,265
9 Aug 2018	CNY	2.6621	2.8345	2.6621	2.7241	2.7241	+0.083 (+3.13%)	34,863,510
8 Aug 2018	CNY	2.6069	2.6966	2.6069	2.6414	2.6414	0.0 (0.0%)	26,982,658
7 Aug 2018	CNY	2.5379	2.669	2.5035	2.6414	2.6414	+0.124 (+4.93%)	28,128,599
6 Aug 2018	CNY	2.4966	2.6345	2.469	2.5172	2.5172	+0.014 (+0.55%)	13,599,294
3 Aug 2018	CNY	2.531	2.5655	2.5035	2.5035	2.5035	-0.014 (-0.54%)	9,155,155
2 Aug 2018	CNY	2.6552	2.6552	2.4621	2.5172	2.5172	-0.152 (-5.69%)	26,457,512
1 Aug 2018	CNY	2.6552	2.731	2.6552	2.669	2.669	+0.014 (+0.52%)	24,986,352
31 Jul 2018	CNY	2.6345	2.6621	2.6207	2.6552	2.6552	+0.014 (+0.52%)	6,855,241
30 Jul 2018	CNY	2.6759	2.6897	2.6207	2.6414	2.6414	-0.035 (-1.29%)	11,423,091
27 Jul 2018	CNY	2.7035	2.7172	2.6759	2.6759	2.6759	-0.041 (-1.52%)	12,999,395
26 Jul 2018	CNY	2.7035	2.731	2.669	2.7172	2.7172	+0.014 (+0.51%)	27,706,241
25 Jul 2018	CNY	2.6897	2.7241	2.6621	2.7035	2.7035	+0.035 (+1.29%)	22,529,588
24 Jul 2018	CNY	2.6345	2.6897	2.6207	2.669	2.669	+0.035 (+1.31%)	20,990,640
23 Jul 2018	CNY	2.6	2.6483	2.5724	2.6345	2.6345	+0.041 (+1.60%)	12,813,505
20 Jul 2018	CNY	2.5724	2.6138	2.5517	2.5931	2.5931	+0.028 (+1.08%)	8,538,019
19 Jul 2018	CNY	2.5931	2.6138	2.5655	2.5655	2.5655	-0.028 (-1.06%)	8,615,465
18 Jul 2018	CNY	2.6483	2.6552	2.5931	2.5931	2.5931	-0.048 (-1.83%)	11,458,915
17 Jul 2018	CNY	2.6414	2.6621	2.6069	2.6414	2.6414	-0.035 (-1.29%)	17,059,254