Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2018 | CNY | 3.56 | 3.68 | 3.5 | 3.59 | 3.59 | -0.07 (-1.91%) | 3,134,300 |
29 Aug 2018 | CNY | 3.71 | 3.72 | 3.56 | 3.66 | 3.66 | -0.05 (-1.35%) | 3,599,500 |
28 Aug 2018 | CNY | 3.63 | 3.72 | 3.61 | 3.71 | 3.71 | +0.04 (+1.09%) | 2,477,000 |
27 Aug 2018 | CNY | 3.52 | 3.68 | 3.51 | 3.67 | 3.67 | +0.1 (+2.80%) | 3,748,600 |
24 Aug 2018 | CNY | 3.43 | 3.64 | 3.43 | 3.57 | 3.57 | +0.1 (+2.88%) | 5,682,985 |
23 Aug 2018 | CNY | 3.29 | 3.47 | 3.28 | 3.47 | 3.47 | +0.14 (+4.20%) | 4,460,457 |
22 Aug 2018 | CNY | 3.17 | 3.33 | 3.15 | 3.33 | 3.33 | +0.16 (+5.05%) | 4,459,210 |
21 Aug 2018 | CNY | 3.16 | 3.21 | 3.11 | 3.17 | 3.17 | +0.03 (+0.96%) | 1,586,301 |
20 Aug 2018 | CNY | 3.11 | 3.16 | 3.05 | 3.14 | 3.14 | -0.03 (-0.95%) | 1,347,300 |
17 Aug 2018 | CNY | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 1,430,682 |
16 Aug 2018 | CNY | 3.22 | 3.23 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 1,387,300 |
15 Aug 2018 | CNY | 3.28 | 3.29 | 3.22 | 3.24 | 3.24 | -0.06 (-1.82%) | 1,445,300 |
14 Aug 2018 | CNY | 3.22 | 3.31 | 3.21 | 3.3 | 3.3 | +0.07 (+2.17%) | 1,946,223 |
13 Aug 2018 | CNY | 3.22 | 3.25 | 3.16 | 3.23 | 3.23 | -0.01 (-0.31%) | 1,777,039 |
10 Aug 2018 | CNY | 3.26 | 3.29 | 3.2 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,028,500 |
9 Aug 2018 | CNY | 3.24 | 3.3 | 3.22 | 3.27 | 3.27 | +0.03 (+0.93%) | 1,305,000 |
8 Aug 2018 | CNY | 3.26 | 3.29 | 3.22 | 3.24 | 3.24 | -0.04 (-1.22%) | 1,129,900 |
7 Aug 2018 | CNY | 3.24 | 3.28 | 3.17 | 3.28 | 3.28 | +0.04 (+1.23%) | 1,303,139 |
6 Aug 2018 | CNY | 3.23 | 3.27 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 740,000 |
3 Aug 2018 | CNY | 3.22 | 3.28 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 1,232,000 |
2 Aug 2018 | CNY | 3.31 | 3.34 | 3.16 | 3.23 | 3.23 | -0.1 (-3.00%) | 2,536,800 |
1 Aug 2018 | CNY | 3.37 | 3.38 | 3.31 | 3.33 | 3.33 | -0.04 (-1.19%) | 922,100 |
31 Jul 2018 | CNY | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | +0.02 (+0.60%) | 885,472 |
30 Jul 2018 | CNY | 3.46 | 3.47 | 3.33 | 3.35 | 3.35 | -0.11 (-3.18%) | 1,702,200 |
27 Jul 2018 | CNY | 3.52 | 3.54 | 3.45 | 3.46 | 3.46 | -0.06 (-1.70%) | 2,011,400 |
26 Jul 2018 | CNY | 3.43 | 3.59 | 3.39 | 3.52 | 3.52 | +0.08 (+2.33%) | 4,841,283 |
25 Jul 2018 | CNY | 3.39 | 3.45 | 3.38 | 3.44 | 3.44 | +0.05 (+1.47%) | 2,343,333 |
24 Jul 2018 | CNY | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | +0.03 (+0.89%) | 2,187,200 |
23 Jul 2018 | CNY | 3.34 | 3.36 | 3.31 | 3.36 | 3.36 | -0.01 (-0.30%) | 1,727,663 |
20 Jul 2018 | CNY | 3.34 | 3.37 | 3.3 | 3.37 | 3.37 | +0.03 (+0.90%) | 1,138,175 |