Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 3.59 | 3.62 | 3.56 | 3.61 | 3.61 | +0.04 (+1.12%) | 4,496,012 |
3 Sep 2018 | CNY | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 3,815,223 |
31 Aug 2018 | CNY | 3.59 | 3.6 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 8,204,480 |
30 Aug 2018 | CNY | 3.63 | 3.64 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 7,170,400 |
29 Aug 2018 | CNY | 3.68 | 3.68 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 6,865,400 |
28 Aug 2018 | CNY | 3.7 | 3.72 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 7,354,500 |
27 Aug 2018 | CNY | 3.65 | 3.72 | 3.62 | 3.71 | 3.71 | +0.07 (+1.92%) | 13,994,557 |
24 Aug 2018 | CNY | 3.65 | 3.67 | 3.59 | 3.64 | 3.64 | 0.0 (0.0%) | 6,669,206 |
23 Aug 2018 | CNY | 3.65 | 3.66 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 5,118,012 |
22 Aug 2018 | CNY | 3.68 | 3.7 | 3.62 | 3.64 | 3.64 | -0.05 (-1.36%) | 5,932,900 |
21 Aug 2018 | CNY | 3.65 | 3.74 | 3.6 | 3.69 | 3.69 | +0.04 (+1.10%) | 9,899,173 |
20 Aug 2018 | CNY | 3.65 | 3.65 | 3.54 | 3.65 | 3.65 | +0.01 (+0.27%) | 8,306,100 |
17 Aug 2018 | CNY | 3.68 | 3.72 | 3.57 | 3.64 | 3.64 | -0.01 (-0.27%) | 7,918,506 |
16 Aug 2018 | CNY | 3.66 | 3.7 | 3.54 | 3.65 | 3.65 | -0.05 (-1.35%) | 7,990,369 |
15 Aug 2018 | CNY | 3.74 | 3.75 | 3.65 | 3.7 | 3.7 | -0.04 (-1.07%) | 10,103,800 |
14 Aug 2018 | CNY | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 9,157,106 |
13 Aug 2018 | CNY | 3.77 | 3.79 | 3.71 | 3.79 | 3.79 | -0.01 (-0.26%) | 8,575,106 |
10 Aug 2018 | CNY | 3.8 | 3.82 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 4,979,698 |
9 Aug 2018 | CNY | 3.72 | 3.82 | 3.69 | 3.8 | 3.8 | +0.08 (+2.15%) | 7,847,600 |
8 Aug 2018 | CNY | 3.77 | 3.78 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 4,603,499 |
7 Aug 2018 | CNY | 3.67 | 3.77 | 3.67 | 3.76 | 3.76 | +0.1 (+2.73%) | 5,448,027 |
6 Aug 2018 | CNY | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -0.12 (-3.17%) | 8,031,560 |
3 Aug 2018 | CNY | 3.79 | 3.83 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 6,953,800 |
2 Aug 2018 | CNY | 3.95 | 3.97 | 3.75 | 3.79 | 3.79 | -0.19 (-4.77%) | 13,951,547 |
1 Aug 2018 | CNY | 4.04 | 4.08 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 6,831,206 |
31 Jul 2018 | CNY | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 5,414,100 |
30 Jul 2018 | CNY | 4.09 | 4.1 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 6,550,366 |
27 Jul 2018 | CNY | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 7,223,620 |
26 Jul 2018 | CNY | 4.1 | 4.2 | 4.07 | 4.11 | 4.11 | -0.01 (-0.24%) | 13,070,433 |
25 Jul 2018 | CNY | 4.12 | 4.15 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 14,845,790 |