Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2018 | CNY | 3.17 | 3.19 | 3.08 | 3.1 | 3.1 | -0.07 (-2.21%) | 6,840,100 |
30 Aug 2018 | CNY | 3.18 | 3.25 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 7,338,903 |
29 Aug 2018 | CNY | 3.23 | 3.25 | 3.15 | 3.19 | 3.19 | -0.02 (-0.62%) | 7,443,900 |
28 Aug 2018 | CNY | 3.2 | 3.26 | 3.15 | 3.21 | 3.21 | +0.01 (+0.31%) | 9,384,000 |
27 Aug 2018 | CNY | 3.13 | 3.22 | 3.12 | 3.2 | 3.2 | +0.02 (+0.63%) | 11,901,030 |
24 Aug 2018 | CNY | 3.06 | 3.29 | 3.03 | 3.18 | 3.18 | +0.13 (+4.26%) | 20,953,630 |
23 Aug 2018 | CNY | 3 | 3.08 | 2.97 | 3.05 | 3.05 | 0.0 (0.0%) | 11,628,802 |
22 Aug 2018 | CNY | 3.09 | 3.11 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 10,427,400 |
21 Aug 2018 | CNY | 3.13 | 3.15 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 12,028,230 |
20 Aug 2018 | CNY | 3.01 | 3.09 | 2.96 | 3.09 | 3.09 | +0.09 (+3%) | 16,888,606 |
17 Aug 2018 | CNY | 3.17 | 3.21 | 2.98 | 3 | 3 | -0.16 (-5.06%) | 14,293,400 |
16 Aug 2018 | CNY | 3.14 | 3.23 | 3.11 | 3.16 | 3.16 | -0.02 (-0.63%) | 9,614,600 |
15 Aug 2018 | CNY | 3.27 | 3.3 | 3.16 | 3.18 | 3.18 | -0.08 (-2.45%) | 12,108,880 |
14 Aug 2018 | CNY | 3.32 | 3.33 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 11,086,699 |
13 Aug 2018 | CNY | 3.25 | 3.33 | 3.16 | 3.29 | 3.29 | +0.02 (+0.61%) | 12,786,448 |
10 Aug 2018 | CNY | 3.23 | 3.28 | 3.21 | 3.27 | 3.27 | +0.01 (+0.31%) | 14,183,268 |
9 Aug 2018 | CNY | 3.23 | 3.3 | 3.19 | 3.26 | 3.26 | +0.08 (+2.52%) | 13,259,803 |
8 Aug 2018 | CNY | 3.28 | 3.31 | 3.16 | 3.18 | 3.18 | -0.08 (-2.45%) | 13,176,703 |
7 Aug 2018 | CNY | 3.2 | 3.27 | 3.12 | 3.26 | 3.26 | +0.07 (+2.19%) | 16,591,206 |
6 Aug 2018 | CNY | 3.44 | 3.46 | 3.11 | 3.19 | 3.19 | -0.26 (-7.54%) | 22,871,948 |
3 Aug 2018 | CNY | 3.4 | 3.52 | 3.38 | 3.45 | 3.45 | -0.02 (-0.58%) | 13,076,920 |
2 Aug 2018 | CNY | 3.7 | 3.7 | 3.35 | 3.47 | 3.47 | -0.24 (-6.47%) | 26,524,200 |
1 Aug 2018 | CNY | 3.8 | 3.84 | 3.65 | 3.71 | 3.71 | -0.09 (-2.37%) | 13,800,400 |
31 Jul 2018 | CNY | 3.81 | 3.87 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 8,368,900 |
30 Jul 2018 | CNY | 3.92 | 3.93 | 3.76 | 3.79 | 3.79 | -0.16 (-4.05%) | 17,263,320 |
27 Jul 2018 | CNY | 4.06 | 4.13 | 3.94 | 3.95 | 3.95 | -0.12 (-2.95%) | 23,538,600 |
26 Jul 2018 | CNY | 3.92 | 4.18 | 3.9 | 4.07 | 4.07 | +0.16 (+4.09%) | 37,053,090 |
25 Jul 2018 | CNY | 3.91 | 3.95 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 16,721,702 |
24 Jul 2018 | CNY | 3.81 | 3.95 | 3.78 | 3.9 | 3.9 | +0.07 (+1.83%) | 21,723,290 |
23 Jul 2018 | CNY | 3.86 | 3.86 | 3.76 | 3.83 | 3.83 | -0.03 (-0.78%) | 11,588,471 |