Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 3.64 | 3.65 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 8,693,295 |
23 Oct 2018 | CNY | 3.73 | 3.74 | 3.62 | 3.63 | 3.63 | -0.1 (-2.68%) | 10,265,025 |
22 Oct 2018 | CNY | 3.62 | 3.82 | 3.62 | 3.73 | 3.73 | +0.12 (+3.32%) | 18,022,866 |
19 Oct 2018 | CNY | 3.56 | 3.63 | 3.46 | 3.61 | 3.61 | +0.03 (+0.84%) | 10,435,300 |
18 Oct 2018 | CNY | 3.68 | 3.68 | 3.56 | 3.58 | 3.58 | -0.13 (-3.50%) | 9,531,910 |
17 Oct 2018 | CNY | 3.77 | 3.78 | 3.67 | 3.71 | 3.71 | -0.04 (-1.07%) | 8,148,560 |
16 Oct 2018 | CNY | 3.78 | 3.8 | 3.75 | 3.75 | 3.75 | -0.08 (-2.09%) | 10,768,300 |
15 Oct 2018 | CNY | 3.75 | 3.87 | 3.69 | 3.83 | 3.83 | +0.06 (+1.59%) | 24,814,200 |
12 Oct 2018 | CNY | 3.7 | 3.78 | 3.53 | 3.77 | 3.77 | +0.02 (+0.53%) | 25,029,265 |
11 Oct 2018 | CNY | 3.7 | 3.78 | 3.54 | 3.75 | 3.75 | -0.12 (-3.10%) | 25,451,343 |
10 Oct 2018 | CNY | 3.9 | 3.9 | 3.83 | 3.87 | 3.87 | -0.04 (-1.02%) | 9,208,561 |
9 Oct 2018 | CNY | 3.85 | 3.92 | 3.83 | 3.91 | 3.91 | +0.05 (+1.30%) | 10,863,796 |
8 Oct 2018 | CNY | 4 | 4 | 3.84 | 3.86 | 3.86 | -0.18 (-4.46%) | 18,651,019 |
28 Sep 2018 | CNY | 3.78 | 4.11 | 3.76 | 4.04 | 4.04 | +0.25 (+6.60%) | 29,893,758 |
27 Sep 2018 | CNY | 3.83 | 3.84 | 3.75 | 3.79 | 3.79 | -0.03 (-0.79%) | 18,679,374 |
26 Sep 2018 | CNY | 3.88 | 3.92 | 3.82 | 3.82 | 3.82 | -0.08 (-2.05%) | 16,235,046 |
25 Sep 2018 | CNY | 3.89 | 3.91 | 3.84 | 3.9 | 3.9 | -0.02 (-0.51%) | 14,918,995 |
21 Sep 2018 | CNY | 3.87 | 3.93 | 3.83 | 3.92 | 3.92 | +0.03 (+0.77%) | 20,699,494 |
20 Sep 2018 | CNY | 3.85 | 3.9 | 3.83 | 3.89 | 3.89 | 0.0 (0.0%) | 23,248,461 |
19 Sep 2018 | CNY | 3.81 | 3.9 | 3.77 | 3.89 | 3.89 | +0.07 (+1.83%) | 30,287,115 |
18 Sep 2018 | CNY | 3.7 | 3.85 | 3.68 | 3.82 | 3.82 | +0.07 (+1.87%) | 26,213,200 |
17 Sep 2018 | CNY | 3.59 | 3.76 | 3.57 | 3.75 | 3.75 | +0.17 (+4.75%) | 29,607,138 |
14 Sep 2018 | CNY | 3.61 | 3.62 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 3,891,600 |
13 Sep 2018 | CNY | 3.64 | 3.65 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 4,226,640 |
12 Sep 2018 | CNY | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 3,831,600 |
11 Sep 2018 | CNY | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 3,335,220 |
10 Sep 2018 | CNY | 3.61 | 3.62 | 3.55 | 3.59 | 3.59 | -0.03 (-0.83%) | 7,135,200 |
7 Sep 2018 | CNY | 3.6 | 3.65 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 5,846,006 |
6 Sep 2018 | CNY | 3.59 | 3.62 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 5,924,312 |
5 Sep 2018 | CNY | 3.61 | 3.64 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 6,757,429 |