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 Jul 2018	CNY	2.6207	2.7241	2.5724	2.6759	2.6759	+0.069 (+2.65%)	23,507,191
13 Jul 2018	CNY	2.6276	2.6414	2.6	2.6069	2.6069	-0.041 (-1.56%)	16,156,480
12 Jul 2018	CNY	2.5931	2.669	2.5862	2.6483	2.6483	+0.028 (+1.05%)	34,974,874
11 Jul 2018	CNY	2.531	2.6759	2.4897	2.6207	2.6207	+0.055 (+2.15%)	34,407,326
10 Jul 2018	CNY	2.5379	2.5931	2.531	2.5655	2.5655	+0.021 (+0.81%)	14,162,730
9 Jul 2018	CNY	2.4552	2.5448	2.4552	2.5448	2.5448	+0.09 (+3.65%)	16,912,224
6 Jul 2018	CNY	2.4414	2.4966	2.3172	2.4552	2.4552	+0.007 (+0.28%)	16,055,419
5 Jul 2018	CNY	2.5241	2.531	2.4483	2.4483	2.4483	-0.09 (-3.53%)	11,913,146
4 Jul 2018	CNY	2.5448	2.5586	2.5172	2.5379	2.5379	-0.021 (-0.81%)	13,053,625
3 Jul 2018	CNY	2.5172	2.5931	2.5103	2.5586	2.5586	+0.069 (+2.77%)	18,494,547
2 Jul 2018	CNY	2.531	2.5379	2.4759	2.4897	2.4897	-0.048 (-1.90%)	15,752,510
29 Jun 2018	CNY	2.4897	2.5448	2.4897	2.5379	2.5379	+0.069 (+2.79%)	18,250,233
28 Jun 2018	CNY	2.5035	2.5241	2.469	2.469	2.469	-0.035 (-1.38%)	13,153,385
27 Jun 2018	CNY	2.5379	2.5517	2.4897	2.5035	2.5035	-0.048 (-1.89%)	23,332,103
26 Jun 2018	CNY	2.4138	2.6483	2.3862	2.5517	2.5517	+0.145 (+6.02%)	42,695,258
25 Jun 2018	CNY	2.4276	2.4621	2.4	2.4069	2.4069	+0.028 (+1.16%)	17,866,660
22 Jun 2018	CNY	2.2897	2.3793	2.2483	2.3793	2.3793	+0.062 (+2.68%)	15,605,335
21 Jun 2018	CNY	2.4069	2.4414	2.3035	2.3172	2.3172	-0.076 (-3.17%)	13,691,480
20 Jun 2018	CNY	2.3172	2.4	2.2897	2.3931	2.3931	+0.035 (+1.46%)	17,481,110
19 Jun 2018	CNY	2.5241	2.5241	2.3517	2.3586	2.3586	-0.255 (-9.76%)	27,337,293
15 Jun 2018	CNY	2.6759	2.6828	2.6069	2.6138	2.6138	-0.048 (-1.81%)	14,613,684
14 Jun 2018	CNY	2.669	2.6966	2.6414	2.6621	2.6621	-0.007 (-0.26%)	11,767,997
13 Jun 2018	CNY	2.7103	2.7241	2.669	2.669	2.669	-0.062 (-2.27%)	13,319,701
12 Jun 2018	CNY	2.7379	2.7517	2.6759	2.731	2.731	-0.014 (-0.50%)	13,373,934
11 Jun 2018	CNY	2.7172	2.7793	2.669	2.7448	2.7448	+0.028 (+1.02%)	18,595,546
8 Jun 2018	CNY	2.7172	2.7517	2.6414	2.7172	2.7172	0.0 (0.0%)	18,460,534
7 Jun 2018	CNY	2.7655	2.7724	2.7103	2.7172	2.7172	-0.028 (-1.01%)	16,349,189
6 Jun 2018	CNY	2.7931	2.8207	2.7241	2.7448	2.7448	-0.083 (-2.93%)	32,142,875
5 Jun 2018	CNY	2.7862	2.8552	2.7862	2.8276	2.8276	-0.007 (-0.24%)	27,785,008
4 Jun 2018	CNY	2.931	2.9448	2.8276	2.8345	2.8345	-0.069 (-2.38%)	52,441,375