Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 3.53 | 3.55 | 3.42 | 3.45 | 3.45 | -0.09 (-2.54%) | 4,153,580 |
22 Oct 2018 | CNY | 3.38 | 3.57 | 3.38 | 3.54 | 3.54 | +0.16 (+4.73%) | 4,336,380 |
19 Oct 2018 | CNY | 3.31 | 3.39 | 3.25 | 3.38 | 3.38 | +0.06 (+1.81%) | 2,124,605 |
18 Oct 2018 | CNY | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | -0.07 (-2.06%) | 1,620,880 |
17 Oct 2018 | CNY | 3.34 | 3.42 | 3.28 | 3.39 | 3.39 | +0.08 (+2.42%) | 2,908,140 |
16 Oct 2018 | CNY | 3.36 | 3.38 | 3.26 | 3.31 | 3.31 | -0.05 (-1.49%) | 2,165,642 |
15 Oct 2018 | CNY | 3.36 | 3.4 | 3.3 | 3.36 | 3.36 | 0.0 (0.0%) | 1,851,372 |
12 Oct 2018 | CNY | 3.33 | 3.41 | 3.17 | 3.36 | 3.36 | -0.03 (-0.88%) | 4,636,382 |
11 Oct 2018 | CNY | 3.52 | 3.61 | 3.35 | 3.39 | 3.39 | -0.33 (-8.87%) | 6,820,220 |
10 Oct 2018 | CNY | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 1,319,650 |
9 Oct 2018 | CNY | 3.72 | 3.76 | 3.62 | 3.74 | 3.74 | +0.04 (+1.08%) | 3,472,160 |
8 Oct 2018 | CNY | 3.74 | 3.77 | 3.68 | 3.7 | 3.7 | -0.12 (-3.14%) | 3,136,970 |
28 Sep 2018 | CNY | 3.74 | 3.82 | 3.73 | 3.82 | 3.82 | +0.07 (+1.87%) | 3,319,260 |
27 Sep 2018 | CNY | 3.86 | 3.87 | 3.75 | 3.75 | 3.75 | -0.14 (-3.60%) | 6,301,890 |
26 Sep 2018 | CNY | 3.9 | 3.92 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 5,961,712 |
25 Sep 2018 | CNY | 3.91 | 4.01 | 3.88 | 3.92 | 3.92 | +0.06 (+1.55%) | 7,891,410 |
21 Sep 2018 | CNY | 3.79 | 3.87 | 3.79 | 3.86 | 3.86 | +0.02 (+0.52%) | 6,719,112 |
20 Sep 2018 | CNY | 3.87 | 3.9 | 3.8 | 3.84 | 3.84 | -0.06 (-1.54%) | 5,786,390 |
19 Sep 2018 | CNY | 3.8 | 3.94 | 3.78 | 3.9 | 3.9 | +0.06 (+1.56%) | 8,970,650 |
18 Sep 2018 | CNY | 3.84 | 3.88 | 3.74 | 3.84 | 3.84 | -0.01 (-0.26%) | 10,042,690 |
17 Sep 2018 | CNY | 3.9 | 4 | 3.83 | 3.85 | 3.85 | -0.1 (-2.53%) | 10,619,612 |
14 Sep 2018 | CNY | 3.85 | 4.25 | 3.76 | 3.95 | 3.95 | +0.09 (+2.33%) | 18,740,012 |
13 Sep 2018 | CNY | 3.79 | 3.88 | 3.7 | 3.86 | 3.86 | +0.1 (+2.66%) | 9,324,930 |
12 Sep 2018 | CNY | 3.69 | 3.89 | 3.69 | 3.76 | 3.76 | +0.06 (+1.62%) | 7,723,560 |
11 Sep 2018 | CNY | 3.7 | 3.75 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 3,322,640 |
10 Sep 2018 | CNY | 3.78 | 3.84 | 3.7 | 3.7 | 3.7 | -0.09 (-2.37%) | 3,014,890 |
7 Sep 2018 | CNY | 3.77 | 3.88 | 3.75 | 3.79 | 3.79 | +0.02 (+0.53%) | 2,907,700 |
6 Sep 2018 | CNY | 3.9 | 3.9 | 3.7 | 3.77 | 3.77 | -0.1 (-2.58%) | 3,444,425 |
5 Sep 2018 | CNY | 3.89 | 3.97 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 4,023,045 |
4 Sep 2018 | CNY | 3.82 | 3.94 | 3.82 | 3.9 | 3.9 | +0.08 (+2.09%) | 3,057,004 |