Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2018 | CNY | 2.81 | 2.89 | 2.62 | 2.8 | 2.8 | -0.05 (-1.75%) | 22,296,309 |
11 Oct 2018 | CNY | 2.95 | 3.04 | 2.84 | 2.85 | 2.85 | -0.3 (-9.52%) | 23,408,944 |
10 Oct 2018 | CNY | 3.14 | 3.18 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 10,103,240 |
9 Oct 2018 | CNY | 3.2 | 3.23 | 3.09 | 3.14 | 3.14 | -0.07 (-2.18%) | 14,124,784 |
8 Oct 2018 | CNY | 3.32 | 3.32 | 3.16 | 3.21 | 3.21 | -0.12 (-3.60%) | 15,552,392 |
28 Sep 2018 | CNY | 3.26 | 3.34 | 3.26 | 3.33 | 3.33 | +0.09 (+2.78%) | 12,663,608 |
27 Sep 2018 | CNY | 3.4 | 3.4 | 3.24 | 3.24 | 3.24 | -0.16 (-4.71%) | 19,827,400 |
26 Sep 2018 | CNY | 3.39 | 3.48 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 13,833,716 |
25 Sep 2018 | CNY | 3.43 | 3.45 | 3.37 | 3.42 | 3.42 | -0.06 (-1.72%) | 13,370,199 |
21 Sep 2018 | CNY | 3.5 | 3.54 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 23,199,164 |
20 Sep 2018 | CNY | 3.38 | 3.57 | 3.35 | 3.48 | 3.48 | +0.11 (+3.26%) | 34,708,569 |
19 Sep 2018 | CNY | 3.37 | 3.42 | 3.31 | 3.37 | 3.37 | +0.01 (+0.30%) | 15,201,600 |
18 Sep 2018 | CNY | 3.21 | 3.36 | 3.21 | 3.36 | 3.36 | +0.1 (+3.07%) | 18,138,767 |
17 Sep 2018 | CNY | 3.43 | 3.43 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 13,046,900 |
14 Sep 2018 | CNY | 3.43 | 3.44 | 3.37 | 3.43 | 3.43 | 0.0 (0.0%) | 12,143,300 |
13 Sep 2018 | CNY | 3.46 | 3.53 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 14,044,984 |
12 Sep 2018 | CNY | 3.4 | 3.46 | 3.37 | 3.42 | 3.42 | -0.02 (-0.58%) | 15,063,968 |
11 Sep 2018 | CNY | 3.39 | 3.49 | 3.29 | 3.44 | 3.44 | +0.04 (+1.18%) | 21,219,159 |
10 Sep 2018 | CNY | 3.55 | 3.56 | 3.38 | 3.4 | 3.4 | -0.15 (-4.23%) | 20,924,304 |
7 Sep 2018 | CNY | 3.51 | 3.57 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 16,527,800 |
6 Sep 2018 | CNY | 3.61 | 3.66 | 3.5 | 3.51 | 3.51 | -0.12 (-3.31%) | 19,728,700 |
5 Sep 2018 | CNY | 3.63 | 3.74 | 3.6 | 3.63 | 3.63 | -0.03 (-0.82%) | 17,815,700 |
4 Sep 2018 | CNY | 3.68 | 3.71 | 3.6 | 3.66 | 3.66 | +0.05 (+1.39%) | 14,529,564 |
3 Sep 2018 | CNY | 3.7 | 3.71 | 3.52 | 3.61 | 3.61 | -0.05 (-1.37%) | 14,981,104 |
31 Aug 2018 | CNY | 3.76 | 3.78 | 3.65 | 3.66 | 3.66 | -0.11 (-2.92%) | 15,906,700 |
30 Aug 2018 | CNY | 3.85 | 3.91 | 3.76 | 3.77 | 3.77 | -0.1 (-2.58%) | 15,563,304 |
29 Aug 2018 | CNY | 3.96 | 3.98 | 3.8 | 3.87 | 3.87 | -0.07 (-1.78%) | 24,847,100 |
28 Aug 2018 | CNY | 3.74 | 3.98 | 3.7 | 3.94 | 3.94 | +0.2 (+5.35%) | 41,236,000 |
27 Aug 2018 | CNY | 3.65 | 3.78 | 3.62 | 3.74 | 3.74 | +0.1 (+2.75%) | 21,893,900 |
24 Aug 2018 | CNY | 3.67 | 3.68 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 16,302,130 |