Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2018 | CNY | 3.85 | 3.89 | 3.8 | 3.86 | 3.86 | -0.03 (-0.77%) | 11,357,851 |
19 Jul 2018 | CNY | 3.94 | 3.96 | 3.75 | 3.89 | 3.89 | -0.05 (-1.27%) | 19,584,001 |
18 Jul 2018 | CNY | 4.04 | 4.05 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 19,576,881 |
17 Jul 2018 | CNY | 3.94 | 4.1 | 3.92 | 4 | 4 | +0.04 (+1.01%) | 22,313,386 |
16 Jul 2018 | CNY | 3.93 | 4.1 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 26,622,332 |
13 Jul 2018 | CNY | 3.94 | 4.19 | 3.9 | 3.95 | 3.95 | +0.07 (+1.80%) | 36,258,078 |
12 Jul 2018 | CNY | 3.78 | 3.92 | 3.77 | 3.88 | 3.88 | +0.14 (+3.74%) | 31,744,940 |
11 Jul 2018 | CNY | 4.05 | 4.09 | 3.73 | 3.74 | 3.74 | -0.4 (-9.66%) | 45,310,733 |
10 Jul 2018 | CNY | 4.17 | 4.2 | 4.01 | 4.14 | 4.14 | -0.05 (-1.19%) | 31,014,600 |
9 Jul 2018 | CNY | 4.13 | 4.2 | 4.12 | 4.19 | 4.19 | +0.04 (+0.96%) | 23,741,854 |
6 Jul 2018 | CNY | 4.08 | 4.26 | 4.05 | 4.15 | 4.15 | +0.03 (+0.73%) | 32,783,640 |
5 Jul 2018 | CNY | 4.24 | 4.28 | 4.12 | 4.12 | 4.12 | -0.09 (-2.14%) | 30,099,162 |
4 Jul 2018 | CNY | 4.4 | 4.47 | 4.12 | 4.21 | 4.21 | -0.32 (-7.06%) | 60,455,775 |
3 Jul 2018 | CNY | 4.35 | 4.63 | 4.28 | 4.53 | 4.53 | +0.3 (+7.09%) | 85,744,040 |
2 Jul 2018 | CNY | 4.09 | 4.38 | 4.09 | 4.23 | 4.23 | +0.01 (+0.24%) | 73,658,455 |
29 Jun 2018 | CNY | 4.15 | 4.32 | 4.1 | 4.22 | 4.22 | +0.06 (+1.44%) | 58,036,342 |
28 Jun 2018 | CNY | 4.47 | 4.53 | 4.13 | 4.16 | 4.16 | -0.43 (-9.37%) | 91,247,124 |
27 Jun 2018 | CNY | 4.68 | 4.72 | 4.59 | 4.59 | 4.59 | -0.51 (-10%) | 119,787,484 |
26 Jun 2018 | CNY | 4.65 | 5.22 | 4.65 | 5.1 | 5.1 | -0.07 (-1.35%) | 203,729,354 |
25 Jun 2018 | CNY | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.57 (-9.93%) | 1,767,600 |
22 Jun 2018 | CNY | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.64 (-10.03%) | 828,900 |
21 Jun 2018 | CNY | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.71 (-10.01%) | 1,170,300 |
20 Jun 2018 | CNY | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.79 (-10.03%) | 7,722,200 |
19 Jun 2018 | CNY | 8.78 | 8.78 | 7.88 | 7.88 | 7.88 | -0.88 (-10.05%) | 8,777,500 |
15 Jun 2018 | CNY | 8.76 | 8.81 | 8.75 | 8.76 | 8.76 | 0.0 (0.0%) | 2,346,735 |
14 Jun 2018 | CNY | 8.85 | 9 | 8.75 | 8.76 | 8.76 | -0.04 (-0.45%) | 9,651,766 |
13 Jun 2018 | CNY | 8.92 | 8.92 | 8.6 | 8.8 | 8.8 | -0.11 (-1.23%) | 3,161,036 |
12 Jun 2018 | CNY | 8.93 | 9.1 | 8.88 | 8.91 | 8.91 | -0.13 (-1.44%) | 5,346,900 |
11 Jun 2018 | CNY | 8.93 | 9.29 | 8.93 | 9.04 | 9.04 | +0.16 (+1.80%) | 8,509,466 |
8 Jun 2018 | CNY | 8.88 | 9 | 8.79 | 8.88 | 8.88 | -0.01 (-0.11%) | 3,625,400 |