Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 5.4 | 5.67 | 5.39 | 5.44 | 5.44 | +0.07 (+1.30%) | 9,767,000 |
3 Sep 2018 | CNY | 5.29 | 5.42 | 5.2 | 5.37 | 5.37 | +0.13 (+2.48%) | 10,086,174 |
31 Aug 2018 | CNY | 5.32 | 5.33 | 5.18 | 5.24 | 5.24 | -0.06 (-1.13%) | 4,668,500 |
30 Aug 2018 | CNY | 5.36 | 5.42 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 6,164,041 |
29 Aug 2018 | CNY | 5.28 | 5.45 | 5.23 | 5.29 | 5.29 | 0.0 (0.0%) | 9,678,338 |
28 Aug 2018 | CNY | 4.98 | 5.36 | 4.97 | 5.29 | 5.29 | +0.31 (+6.22%) | 11,911,095 |
27 Aug 2018 | CNY | 4.86 | 5.03 | 4.86 | 4.98 | 4.98 | +0.09 (+1.84%) | 6,462,224 |
24 Aug 2018 | CNY | 4.96 | 4.97 | 4.78 | 4.89 | 4.89 | +0.17 (+3.60%) | 8,611,058 |
23 Aug 2018 | CNY | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | +0.12 (+2.61%) | 2,280,150 |
22 Aug 2018 | CNY | 4.63 | 4.63 | 4.56 | 4.6 | 4.6 | -0.02 (-0.43%) | 818,842 |
21 Aug 2018 | CNY | 4.55 | 4.65 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 1,200,653 |
20 Aug 2018 | CNY | 4.51 | 4.57 | 4.44 | 4.57 | 4.57 | +0.08 (+1.78%) | 1,330,026 |
17 Aug 2018 | CNY | 4.56 | 4.64 | 4.48 | 4.49 | 4.49 | -0.05 (-1.10%) | 1,470,683 |
16 Aug 2018 | CNY | 4.59 | 4.62 | 4.49 | 4.54 | 4.54 | -0.06 (-1.30%) | 1,184,130 |
15 Aug 2018 | CNY | 4.7 | 4.74 | 4.57 | 4.6 | 4.6 | -0.12 (-2.54%) | 1,843,000 |
14 Aug 2018 | CNY | 4.72 | 4.77 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 790,900 |
13 Aug 2018 | CNY | 4.7 | 4.76 | 4.67 | 4.75 | 4.75 | +0.01 (+0.21%) | 1,340,352 |
10 Aug 2018 | CNY | 4.77 | 4.78 | 4.7 | 4.74 | 4.74 | -0.01 (-0.21%) | 1,539,072 |
9 Aug 2018 | CNY | 4.71 | 4.82 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 3,239,692 |
8 Aug 2018 | CNY | 4.67 | 4.85 | 4.67 | 4.76 | 4.76 | +0.06 (+1.28%) | 3,302,246 |
7 Aug 2018 | CNY | 4.59 | 4.72 | 4.59 | 4.7 | 4.7 | +0.11 (+2.40%) | 1,985,889 |
6 Aug 2018 | CNY | 4.72 | 4.72 | 4.57 | 4.59 | 4.59 | -0.15 (-3.16%) | 3,338,689 |
3 Aug 2018 | CNY | 4.6 | 4.79 | 4.54 | 4.74 | 4.74 | +0.12 (+2.60%) | 3,207,239 |
2 Aug 2018 | CNY | 4.66 | 4.76 | 4.49 | 4.62 | 4.62 | -0.04 (-0.86%) | 2,960,050 |
1 Aug 2018 | CNY | 4.71 | 4.8 | 4.66 | 4.66 | 4.66 | -0.08 (-1.69%) | 1,562,326 |
31 Jul 2018 | CNY | 4.8 | 4.8 | 4.69 | 4.74 | 4.74 | -0.06 (-1.25%) | 2,465,811 |
30 Jul 2018 | CNY | 4.59 | 4.99 | 4.59 | 4.8 | 4.8 | +0.16 (+3.45%) | 4,863,774 |
27 Jul 2018 | CNY | 4.67 | 4.71 | 4.64 | 4.64 | 4.64 | -0.02 (-0.43%) | 1,885,100 |
26 Jul 2018 | CNY | 4.65 | 4.69 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 1,799,407 |
25 Jul 2018 | CNY | 4.61 | 4.74 | 4.56 | 4.65 | 4.65 | +0.04 (+0.87%) | 3,555,600 |