Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 3.92 | 4.12 | 3.91 | 4.1 | 4.1 | +0.18 (+4.59%) | 21,071,970 |
23 Jul 2018 | CNY | 3.89 | 3.93 | 3.86 | 3.92 | 3.92 | +0.02 (+0.51%) | 7,903,768 |
20 Jul 2018 | CNY | 3.82 | 3.9 | 3.79 | 3.9 | 3.9 | +0.08 (+2.09%) | 7,558,506 |
19 Jul 2018 | CNY | 3.88 | 3.92 | 3.82 | 3.82 | 3.82 | -0.09 (-2.30%) | 7,004,368 |
18 Jul 2018 | CNY | 3.86 | 3.92 | 3.85 | 3.91 | 3.91 | +0.04 (+1.03%) | 12,695,956 |
17 Jul 2018 | CNY | 3.82 | 3.87 | 3.78 | 3.87 | 3.87 | +0.04 (+1.04%) | 10,844,087 |
16 Jul 2018 | CNY | 3.85 | 3.85 | 3.8 | 3.83 | 3.83 | -0.02 (-0.52%) | 5,747,800 |
13 Jul 2018 | CNY | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 7,271,107 |
12 Jul 2018 | CNY | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | +0.08 (+2.13%) | 10,641,935 |
11 Jul 2018 | CNY | 3.75 | 3.82 | 3.71 | 3.76 | 3.76 | -0.08 (-2.08%) | 10,990,543 |
10 Jul 2018 | CNY | 3.82 | 3.84 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 4,932,500 |
9 Jul 2018 | CNY | 3.78 | 3.85 | 3.75 | 3.82 | 3.82 | +0.06 (+1.60%) | 9,644,300 |
6 Jul 2018 | CNY | 3.78 | 3.82 | 3.68 | 3.76 | 3.76 | -0.01 (-0.27%) | 9,853,300 |
5 Jul 2018 | CNY | 3.86 | 3.9 | 3.74 | 3.77 | 3.77 | -0.1 (-2.58%) | 10,163,700 |
4 Jul 2018 | CNY | 4.01 | 4.01 | 3.82 | 3.87 | 3.87 | -0.14 (-3.49%) | 12,049,702 |
3 Jul 2018 | CNY | 3.93 | 4.01 | 3.91 | 4.01 | 4.01 | +0.06 (+1.52%) | 7,077,154 |
2 Jul 2018 | CNY | 4.04 | 4.04 | 3.93 | 3.95 | 3.95 | -0.1 (-2.47%) | 8,523,889 |
29 Jun 2018 | CNY | 3.94 | 4.07 | 3.92 | 4.05 | 4.05 | +0.13 (+3.32%) | 10,591,460 |
28 Jun 2018 | CNY | 3.94 | 4.02 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 8,517,200 |
27 Jun 2018 | CNY | 3.93 | 4 | 3.88 | 3.99 | 3.99 | +0.07 (+1.79%) | 9,648,931 |
26 Jun 2018 | CNY | 3.83 | 3.95 | 3.76 | 3.92 | 3.92 | +0.03 (+0.77%) | 7,981,040 |
25 Jun 2018 | CNY | 3.93 | 3.99 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 8,823,910 |
22 Jun 2018 | CNY | 3.82 | 3.92 | 3.78 | 3.9 | 3.9 | +0.04 (+1.04%) | 7,708,200 |
21 Jun 2018 | CNY | 3.92 | 3.97 | 3.84 | 3.86 | 3.86 | -0.06 (-1.53%) | 11,852,400 |
20 Jun 2018 | CNY | 3.89 | 3.97 | 3.76 | 3.92 | 3.92 | +0.01 (+0.26%) | 12,332,455 |
19 Jun 2018 | CNY | 4.26 | 4.26 | 3.88 | 3.91 | 3.91 | -0.4 (-9.28%) | 21,751,666 |
15 Jun 2018 | CNY | 4.37 | 4.4 | 4.2 | 4.31 | 4.31 | -0.05 (-1.15%) | 8,234,883 |
14 Jun 2018 | CNY | 4.27 | 4.43 | 4.25 | 4.36 | 4.36 | +0.07 (+1.63%) | 14,050,006 |
13 Jun 2018 | CNY | 4.41 | 4.41 | 4.28 | 4.29 | 4.29 | -0.12 (-2.72%) | 11,011,464 |
12 Jun 2018 | CNY | 4.39 | 4.43 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 6,060,400 |