Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2018 | CNY | 3.59 | 3.67 | 3.57 | 3.65 | 3.65 | +0.04 (+1.11%) | 25,871,300 |
22 Aug 2018 | CNY | 3.87 | 3.87 | 3.6 | 3.61 | 3.61 | -0.21 (-5.50%) | 33,222,600 |
21 Aug 2018 | CNY | 3.86 | 3.91 | 3.76 | 3.82 | 3.82 | -0.03 (-0.78%) | 22,761,430 |
20 Aug 2018 | CNY | 3.78 | 3.86 | 3.68 | 3.85 | 3.85 | -0.01 (-0.26%) | 31,569,626 |
17 Aug 2018 | CNY | 3.95 | 4.1 | 3.84 | 3.86 | 3.86 | +0.04 (+1.05%) | 36,951,242 |
16 Aug 2018 | CNY | 3.89 | 3.96 | 3.8 | 3.82 | 3.82 | -0.07 (-1.80%) | 27,869,530 |
15 Aug 2018 | CNY | 4 | 4.11 | 3.89 | 3.89 | 3.89 | -0.16 (-3.95%) | 28,154,094 |
14 Aug 2018 | CNY | 4.11 | 4.18 | 4.05 | 4.05 | 4.05 | -0.09 (-2.17%) | 32,061,868 |
13 Aug 2018 | CNY | 4.13 | 4.32 | 4.03 | 4.14 | 4.14 | -0.04 (-0.96%) | 48,281,317 |
10 Aug 2018 | CNY | 4.26 | 4.26 | 3.94 | 4.18 | 4.18 | -0.08 (-1.88%) | 46,729,223 |
9 Aug 2018 | CNY | 4.3 | 4.32 | 4.12 | 4.26 | 4.26 | +0.04 (+0.95%) | 39,548,492 |
8 Aug 2018 | CNY | 4.09 | 4.37 | 4.03 | 4.22 | 4.22 | +0.18 (+4.46%) | 59,607,685 |
7 Aug 2018 | CNY | 3.94 | 4.09 | 3.67 | 4.04 | 4.04 | +0.06 (+1.51%) | 51,795,904 |
6 Aug 2018 | CNY | 4.41 | 4.48 | 3.98 | 3.98 | 3.98 | -0.44 (-9.95%) | 55,150,685 |
3 Aug 2018 | CNY | 4.48 | 4.59 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 38,390,015 |
2 Aug 2018 | CNY | 4.63 | 4.72 | 4.32 | 4.41 | 4.41 | -0.37 (-7.74%) | 64,660,420 |
1 Aug 2018 | CNY | 4.91 | 4.95 | 4.69 | 4.78 | 4.78 | +0.05 (+1.06%) | 50,337,823 |
31 Jul 2018 | CNY | 4.84 | 5.03 | 4.67 | 4.73 | 4.73 | -0.33 (-6.52%) | 71,444,898 |
30 Jul 2018 | CNY | 4.73 | 5.06 | 4.67 | 5.06 | 5.06 | +0.45 (+9.76%) | 108,472,698 |
27 Jul 2018 | CNY | 4.79 | 4.95 | 4.58 | 4.61 | 4.61 | -0.23 (-4.75%) | 74,668,033 |
26 Jul 2018 | CNY | 5.04 | 5.13 | 4.79 | 4.84 | 4.84 | -0.31 (-6.02%) | 97,511,223 |
25 Jul 2018 | CNY | 5.04 | 5.45 | 4.97 | 5.15 | 5.15 | -0.37 (-6.70%) | 146,132,144 |
24 Jul 2018 | CNY | 5 | 5.52 | 4.89 | 5.52 | 5.52 | +0.5 (+9.96%) | 203,314,764 |
23 Jul 2018 | CNY | 5.45 | 5.45 | 4.94 | 5.02 | 5.02 | +0.07 (+1.41%) | 137,873,652 |
20 Jul 2018 | CNY | 4.52 | 4.95 | 4.4 | 4.95 | 4.95 | +0.45 (+10%) | 47,980,589 |
19 Jul 2018 | CNY | 4.16 | 4.5 | 4.11 | 4.5 | 4.5 | +0.41 (+10.02%) | 100,791,460 |
18 Jul 2018 | CNY | 4.22 | 4.22 | 3.98 | 4.09 | 4.09 | +0.25 (+6.51%) | 33,336,488 |
17 Jul 2018 | CNY | 3.6 | 3.91 | 3.6 | 3.84 | 3.84 | +0.24 (+6.67%) | 19,095,938 |
16 Jul 2018 | CNY | 3.41 | 3.64 | 3.41 | 3.6 | 3.6 | +0.12 (+3.45%) | 16,313,846 |
13 Jul 2018 | CNY | 3.34 | 3.65 | 3.29 | 3.48 | 3.48 | +0.14 (+4.19%) | 15,692,700 |