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
3 Nov 2015	CNY	2.9035	2.9954	2.8736	2.9586	2.9586	+0.087 (+3.04%)	81,693,491
2 Nov 2015	CNY	2.9885	3.092	2.8391	2.8713	2.8713	-0.191 (-6.23%)	104,684,716
30 Oct 2015	CNY	3.1218	3.1816	3.023	3.0621	3.0621	-0.145 (-4.52%)	156,952,015
29 Oct 2015	CNY	2.9126	3.2069	2.869	3.2069	3.2069	+0.292 (+10.02%)	231,420,174
28 Oct 2015	CNY	2.7816	2.9862	2.7609	2.9149	2.9149	+0.092 (+3.26%)	138,669,073
27 Oct 2015	CNY	2.8253	2.8644	2.623	2.823	2.823	-0.018 (-0.65%)	86,269,065
26 Oct 2015	CNY	2.7977	2.8736	2.7655	2.8414	2.8414	+0.081 (+2.92%)	95,291,160
23 Oct 2015	CNY	2.6805	2.7839	2.6391	2.7609	2.7609	+0.08 (+3.00%)	88,996,441
22 Oct 2015	CNY	2.5862	2.7035	2.5471	2.6805	2.6805	+0.081 (+3.10%)	81,346,426
21 Oct 2015	CNY	2.8759	2.8759	2.6	2.6	2.6	-0.29 (-10.03%)	112,243,902
20 Oct 2015	CNY	2.8023	2.9103	2.7724	2.8897	2.8897	+0.085 (+3.03%)	92,732,273
19 Oct 2015	CNY	2.8598	2.9379	2.7632	2.8046	2.8046	-0.053 (-1.85%)	100,205,094
16 Oct 2015	CNY	2.8575	2.8874	2.777	2.8575	2.8575	-0.028 (-0.96%)	120,660,634
15 Oct 2015	CNY	2.6736	2.8943	2.6667	2.8851	2.8851	+0.108 (+3.89%)	155,689,801
14 Oct 2015	CNY	2.7425	2.8667	2.731	2.777	2.777	+0.011 (+0.42%)	92,822,331
13 Oct 2015	CNY	2.7126	2.8	2.6943	2.7655	2.7655	+0.002 (+0.08%)	82,988,677
12 Oct 2015	CNY	2.5586	2.7885	2.5586	2.7632	2.7632	+0.211 (+8.29%)	100,055,602
9 Oct 2015	CNY	2.5058	2.5747	2.4851	2.5517	2.5517	+0.014 (+0.54%)	70,914,643
8 Oct 2015	CNY	2.446	2.5701	2.3954	2.5379	2.5379	+0.177 (+7.50%)	80,962,539
30 Sep 2015	CNY	2.3724	2.3816	2.3264	2.3609	2.3609	+0.009 (+0.39%)	28,454,981
29 Sep 2015	CNY	2.3448	2.3793	2.3356	2.3517	2.3517	-0.058 (-2.39%)	41,555,393
28 Sep 2015	CNY	2.3425	2.4276	2.3012	2.4092	2.4092	+0.064 (+2.75%)	44,078,976
25 Sep 2015	CNY	2.4138	2.4299	2.2874	2.3448	2.3448	-0.099 (-4.05%)	64,960,664
24 Sep 2015	CNY	2.3563	2.4782	2.3563	2.4437	2.4437	+0.101 (+4.32%)	77,771,605
23 Sep 2015	CNY	2.3724	2.4322	2.3287	2.3425	2.3425	-0.106 (-4.32%)	67,226,031
22 Sep 2015	CNY	2.4368	2.4851	2.3609	2.4483	2.4483	+0.007 (+0.28%)	108,098,644
21 Sep 2015	CNY	2.3425	2.4575	2.2989	2.4414	2.4414	+0.198 (+8.81%)	107,931,595
18 Sep 2015	CNY	2.223	2.2644	2.1724	2.2437	2.2437	+0.037 (+1.67%)	48,677,587
17 Sep 2015	CNY	2.2069	2.3793	2.131	2.2069	2.2069	+0.007 (+0.31%)	91,544,975
16 Sep 2015	CNY	2.0253	2.2	2.0207	2.2	2.2	+0.2 (+10%)	59,013,583