Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 3.31 | 3.32 | 3.25 | 3.27 | 3.27 | -0.04 (-1.21%) | 2,821,650 |
13 Jul 2018 | CNY | 3.32 | 3.34 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 3,757,016 |
12 Jul 2018 | CNY | 3.27 | 3.34 | 3.27 | 3.32 | 3.32 | +0.03 (+0.91%) | 4,641,326 |
11 Jul 2018 | CNY | 3.36 | 3.36 | 3.25 | 3.29 | 3.29 | -0.08 (-2.37%) | 6,700,968 |
10 Jul 2018 | CNY | 3.42 | 3.42 | 3.34 | 3.37 | 3.37 | -0.04 (-1.17%) | 2,672,909 |
9 Jul 2018 | CNY | 3.38 | 3.43 | 3.38 | 3.41 | 3.41 | +0.04 (+1.19%) | 3,160,050 |
6 Jul 2018 | CNY | 3.5 | 3.5 | 3.21 | 3.37 | 3.37 | -0.12 (-3.44%) | 7,994,565 |
5 Jul 2018 | CNY | 3.54 | 3.56 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 3,624,550 |
4 Jul 2018 | CNY | 3.55 | 3.58 | 3.52 | 3.54 | 3.54 | -0.03 (-0.84%) | 3,318,450 |
3 Jul 2018 | CNY | 3.59 | 3.61 | 3.47 | 3.57 | 3.57 | -0.01 (-0.28%) | 6,099,705 |
2 Jul 2018 | CNY | 3.63 | 3.64 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 4,737,137 |
29 Jun 2018 | CNY | 3.62 | 3.67 | 3.57 | 3.64 | 3.64 | +0.04 (+1.11%) | 6,050,105 |
28 Jun 2018 | CNY | 3.63 | 3.72 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 7,289,750 |
27 Jun 2018 | CNY | 3.63 | 3.68 | 3.63 | 3.65 | 3.65 | +0.03 (+0.83%) | 3,820,560 |
26 Jun 2018 | CNY | 3.63 | 3.64 | 3.59 | 3.62 | 3.62 | -0.03 (-0.82%) | 4,208,502 |
25 Jun 2018 | CNY | 3.72 | 3.75 | 3.65 | 3.65 | 3.65 | -0.07 (-1.88%) | 4,644,950 |
22 Jun 2018 | CNY | 3.68 | 3.72 | 3.64 | 3.72 | 3.72 | +0.03 (+0.81%) | 2,889,800 |
21 Jun 2018 | CNY | 3.75 | 3.78 | 3.65 | 3.69 | 3.69 | -0.08 (-2.12%) | 4,109,650 |
20 Jun 2018 | CNY | 3.72 | 3.79 | 3.71 | 3.77 | 3.77 | +0.05 (+1.34%) | 4,051,605 |
19 Jun 2018 | CNY | 4.03 | 4.03 | 3.64 | 3.72 | 3.72 | -0.32 (-7.92%) | 13,368,034 |
15 Jun 2018 | CNY | 4.05 | 4.07 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,090,842 |
14 Jun 2018 | CNY | 4.1 | 4.11 | 3.99 | 4.06 | 4.06 | 0.0 (0.0%) | 5,484,246 |
13 Jun 2018 | CNY | 4.09 | 4.12 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 3,295,313 |
12 Jun 2018 | CNY | 4.05 | 4.1 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 3,496,540 |
11 Jun 2018 | CNY | 4.07 | 4.09 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,460,500 |
8 Jun 2018 | CNY | 4.09 | 4.1 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 4,289,652 |
7 Jun 2018 | CNY | 4.11 | 4.15 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 5,313,264 |
6 Jun 2018 | CNY | 4.1 | 4.1 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 4,425,640 |
5 Jun 2018 | CNY | 4.08 | 4.1 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 3,084,460 |
4 Jun 2018 | CNY | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 2,459,304 |