Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2018 | CNY | 4.86 | 5.19 | 4.83 | 5.19 | 5.19 | +0.29 (+5.92%) | 29,360,094 |
9 Jul 2018 | CNY | 4.8 | 4.92 | 4.64 | 4.9 | 4.9 | +0.02 (+0.41%) | 14,170,329 |
6 Jul 2018 | CNY | 4.76 | 5.01 | 4.6 | 4.88 | 4.88 | +0.07 (+1.46%) | 16,865,930 |
5 Jul 2018 | CNY | 4.97 | 4.97 | 4.76 | 4.81 | 4.81 | -0.21 (-4.18%) | 14,677,358 |
4 Jul 2018 | CNY | 4.92 | 5.19 | 4.87 | 5.02 | 5.02 | +0.1 (+2.03%) | 25,650,066 |
3 Jul 2018 | CNY | 4.84 | 4.92 | 4.75 | 4.92 | 4.92 | +0.08 (+1.65%) | 14,060,214 |
2 Jul 2018 | CNY | 4.86 | 4.89 | 4.7 | 4.84 | 4.84 | -0.09 (-1.83%) | 13,431,000 |
29 Jun 2018 | CNY | 4.71 | 4.94 | 4.71 | 4.93 | 4.93 | +0.19 (+4.01%) | 15,101,082 |
28 Jun 2018 | CNY | 4.91 | 4.95 | 4.72 | 4.74 | 4.74 | -0.19 (-3.85%) | 16,533,229 |
27 Jun 2018 | CNY | 4.98 | 5.01 | 4.86 | 4.93 | 4.93 | -0.08 (-1.60%) | 14,251,399 |
26 Jun 2018 | CNY | 4.91 | 5.08 | 4.83 | 5.01 | 5.01 | -0.02 (-0.40%) | 17,999,239 |
25 Jun 2018 | CNY | 4.99 | 5.15 | 4.92 | 5.03 | 5.03 | -0.12 (-2.33%) | 23,573,523 |
22 Jun 2018 | CNY | 4.83 | 5.3 | 4.8 | 5.15 | 5.15 | +0.28 (+5.75%) | 33,927,587 |
21 Jun 2018 | CNY | 4.95 | 5.09 | 4.85 | 4.87 | 4.87 | -0.28 (-5.44%) | 35,574,627 |
20 Jun 2018 | CNY | 4.7 | 5.2 | 4.64 | 5.15 | 5.15 | +0.36 (+7.52%) | 57,494,150 |
19 Jun 2018 | CNY | 4.58 | 4.79 | 4.49 | 4.79 | 4.79 | +0.44 (+10.11%) | 41,400,424 |
15 Jun 2018 | CNY | 4.44 | 4.44 | 4.29 | 4.35 | 4.35 | -0.09 (-2.03%) | 3,831,600 |
14 Jun 2018 | CNY | 4.41 | 4.46 | 4.37 | 4.44 | 4.44 | -0.07 (-1.55%) | 5,778,819 |
13 Jun 2018 | CNY | 4.62 | 4.78 | 4.5 | 4.51 | 4.51 | +0.12 (+2.73%) | 13,287,534 |
12 Jun 2018 | CNY | 4.39 | 4.41 | 4.34 | 4.39 | 4.39 | -0.01 (-0.23%) | 1,427,601 |
11 Jun 2018 | CNY | 4.3 | 4.4 | 4.21 | 4.4 | 4.4 | +0.05 (+1.15%) | 3,120,322 |
8 Jun 2018 | CNY | 4.4 | 4.42 | 4.17 | 4.35 | 4.35 | -0.04 (-0.91%) | 3,590,700 |
7 Jun 2018 | CNY | 4.37 | 4.46 | 4.36 | 4.39 | 4.39 | +0.04 (+0.92%) | 2,395,661 |
6 Jun 2018 | CNY | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 1,322,130 |
5 Jun 2018 | CNY | 4.31 | 4.36 | 4.29 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,572,242 |
4 Jun 2018 | CNY | 4.35 | 4.35 | 4.29 | 4.33 | 4.33 | -0.02 (-0.46%) | 1,690,811 |
1 Jun 2018 | CNY | 4.35 | 4.38 | 4.31 | 4.35 | 4.35 | 0.0 (0.0%) | 1,663,300 |
31 May 2018 | CNY | 4.33 | 4.39 | 4.32 | 4.35 | 4.35 | +0.03 (+0.69%) | 1,525,161 |
30 May 2018 | CNY | 4.5 | 4.5 | 4.3 | 4.32 | 4.32 | -0.2 (-4.42%) | 3,044,067 |
29 May 2018 | CNY | 4.45 | 4.6 | 4.43 | 4.52 | 4.52 | +0.07 (+1.57%) | 2,443,503 |