Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 4.18 | 4.21 | 4.12 | 4.19 | 4.19 | +0.03 (+0.72%) | 5,574,366 |
17 Apr 2018 | CNY | 4.19 | 4.23 | 4.16 | 4.16 | 4.16 | -0.01 (-0.24%) | 4,355,950 |
16 Apr 2018 | CNY | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -0.1 (-2.34%) | 5,643,101 |
13 Apr 2018 | CNY | 4.3 | 4.34 | 4.26 | 4.27 | 4.27 | -0.09 (-2.06%) | 10,669,895 |
12 Apr 2018 | CNY | 4.21 | 4.62 | 4.18 | 4.36 | 4.36 | +0.14 (+3.32%) | 23,774,006 |
11 Apr 2018 | CNY | 4.22 | 4.23 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 5,924,170 |
10 Apr 2018 | CNY | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | +0.02 (+0.48%) | 5,571,654 |
9 Apr 2018 | CNY | 4.12 | 4.22 | 4.1 | 4.18 | 4.18 | +0.04 (+0.97%) | 6,120,218 |
4 Apr 2018 | CNY | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -0.05 (-1.19%) | 6,213,300 |
3 Apr 2018 | CNY | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | -0.1 (-2.33%) | 7,202,188 |
2 Apr 2018 | CNY | 4.31 | 4.35 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 6,997,077 |
30 Mar 2018 | CNY | 4.33 | 4.33 | 4.26 | 4.33 | 4.33 | -0.02 (-0.46%) | 10,837,577 |
29 Mar 2018 | CNY | 4.29 | 4.4 | 4.29 | 4.35 | 4.35 | +0.03 (+0.69%) | 4,889,886 |
28 Mar 2018 | CNY | 4.26 | 4.42 | 4.18 | 4.32 | 4.32 | -0.09 (-2.04%) | 9,662,800 |
27 Mar 2018 | CNY | 4.6 | 4.6 | 4.35 | 4.41 | 4.41 | +0.12 (+2.80%) | 18,318,057 |
26 Mar 2018 | CNY | 4.12 | 4.3 | 4.06 | 4.29 | 4.29 | +0.07 (+1.66%) | 10,737,757 |
23 Mar 2018 | CNY | 4.37 | 4.41 | 4.1 | 4.22 | 4.22 | -0.27 (-6.01%) | 14,640,963 |
22 Mar 2018 | CNY | 4.48 | 4.54 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 5,985,067 |
21 Mar 2018 | CNY | 4.44 | 4.57 | 4.44 | 4.49 | 4.49 | +0.04 (+0.90%) | 7,742,940 |
20 Mar 2018 | CNY | 4.5 | 4.51 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 5,974,800 |
19 Mar 2018 | CNY | 4.54 | 4.55 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 6,027,940 |
16 Mar 2018 | CNY | 4.51 | 4.59 | 4.48 | 4.56 | 4.56 | +0.05 (+1.11%) | 7,283,206 |
15 Mar 2018 | CNY | 4.56 | 4.59 | 4.45 | 4.51 | 4.51 | -0.07 (-1.53%) | 8,419,880 |
14 Mar 2018 | CNY | 4.62 | 4.73 | 4.58 | 4.58 | 4.58 | -0.08 (-1.72%) | 14,016,800 |
13 Mar 2018 | CNY | 4.56 | 4.75 | 4.53 | 4.66 | 4.66 | +0.09 (+1.97%) | 21,045,696 |
12 Mar 2018 | CNY | 4.5 | 4.58 | 4.5 | 4.57 | 4.57 | +0.04 (+0.88%) | 9,357,492 |
9 Mar 2018 | CNY | 4.44 | 4.55 | 4.42 | 4.53 | 4.53 | +0.09 (+2.03%) | 10,799,071 |
8 Mar 2018 | CNY | 4.41 | 4.45 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 3,748,410 |
7 Mar 2018 | CNY | 4.51 | 4.51 | 4.42 | 4.43 | 4.43 | -0.06 (-1.34%) | 6,111,600 |
6 Mar 2018 | CNY | 4.45 | 4.54 | 4.45 | 4.49 | 4.49 | -0.02 (-0.44%) | 9,116,048 |