Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 4.5 | 4.67 | 4.5 | 4.61 | 4.61 | +0.11 (+2.44%) | 3,380,602 |
23 Jul 2018 | CNY | 4.44 | 4.52 | 4.42 | 4.5 | 4.5 | +0.05 (+1.12%) | 1,663,900 |
20 Jul 2018 | CNY | 4.42 | 4.47 | 4.36 | 4.45 | 4.45 | +0.03 (+0.68%) | 1,535,600 |
19 Jul 2018 | CNY | 4.53 | 4.53 | 4.39 | 4.42 | 4.42 | -0.04 (-0.90%) | 1,906,320 |
18 Jul 2018 | CNY | 4.44 | 4.5 | 4.43 | 4.46 | 4.46 | 0.0 (0.0%) | 1,943,200 |
17 Jul 2018 | CNY | 4.48 | 4.5 | 4.41 | 4.46 | 4.46 | -0.04 (-0.89%) | 2,531,223 |
16 Jul 2018 | CNY | 4.58 | 4.7 | 4.48 | 4.5 | 4.5 | +0.08 (+1.81%) | 3,552,300 |
13 Jul 2018 | CNY | 4.32 | 4.6 | 4.28 | 4.42 | 4.42 | +0.15 (+3.51%) | 3,462,900 |
12 Jul 2018 | CNY | 4.23 | 4.34 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 1,483,973 |
11 Jul 2018 | CNY | 4.35 | 4.35 | 4.2 | 4.22 | 4.22 | -0.16 (-3.65%) | 1,527,460 |
10 Jul 2018 | CNY | 4.38 | 4.43 | 4.35 | 4.38 | 4.38 | +0.03 (+0.69%) | 1,499,815 |
9 Jul 2018 | CNY | 4.3 | 4.37 | 4.25 | 4.35 | 4.35 | +0.11 (+2.59%) | 1,430,869 |
6 Jul 2018 | CNY | 4.25 | 4.3 | 4.18 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,844,388 |
5 Jul 2018 | CNY | 4.33 | 4.37 | 4.23 | 4.23 | 4.23 | -0.14 (-3.20%) | 1,578,700 |
4 Jul 2018 | CNY | 4.42 | 4.42 | 4.33 | 4.37 | 4.37 | -0.1 (-2.24%) | 1,960,143 |
3 Jul 2018 | CNY | 4.48 | 4.49 | 4.41 | 4.47 | 4.47 | +0.04 (+0.90%) | 1,727,029 |
2 Jul 2018 | CNY | 4.45 | 4.53 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 1,584,627 |
29 Jun 2018 | CNY | 4.39 | 4.49 | 4.37 | 4.48 | 4.48 | +0.09 (+2.05%) | 1,300,002 |
28 Jun 2018 | CNY | 4.49 | 4.49 | 4.39 | 4.39 | 4.39 | -0.11 (-2.44%) | 1,822,200 |
27 Jun 2018 | CNY | 4.48 | 4.65 | 4.45 | 4.5 | 4.5 | +0.06 (+1.35%) | 2,470,600 |
26 Jun 2018 | CNY | 4.42 | 4.47 | 4.37 | 4.44 | 4.44 | +0.02 (+0.45%) | 853,190 |
25 Jun 2018 | CNY | 4.49 | 4.55 | 4.42 | 4.42 | 4.42 | -0.07 (-1.56%) | 1,451,200 |
22 Jun 2018 | CNY | 4.39 | 4.51 | 4.21 | 4.49 | 4.49 | +0.09 (+2.05%) | 1,820,200 |
21 Jun 2018 | CNY | 4.44 | 4.55 | 4.39 | 4.4 | 4.4 | -0.04 (-0.90%) | 2,329,500 |
20 Jun 2018 | CNY | 4.42 | 4.47 | 4.3 | 4.44 | 4.44 | +0.11 (+2.54%) | 1,960,500 |
19 Jun 2018 | CNY | 4.63 | 4.65 | 4.26 | 4.33 | 4.33 | -0.39 (-8.26%) | 4,198,741 |
15 Jun 2018 | CNY | 4.78 | 4.82 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 1,777,600 |
14 Jun 2018 | CNY | 4.71 | 4.78 | 4.7 | 4.77 | 4.77 | +0.01 (+0.21%) | 1,947,343 |
13 Jun 2018 | CNY | 4.8 | 4.86 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 2,474,575 |
12 Jun 2018 | CNY | 4.79 | 4.84 | 4.76 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,577,500 |