Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 3.84 | 3.89 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 1,810,174 |
31 Aug 2018 | CNY | 3.92 | 3.95 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 2,326,557 |
30 Aug 2018 | CNY | 3.93 | 3.98 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 2,301,324 |
29 Aug 2018 | CNY | 3.96 | 4 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 2,873,989 |
28 Aug 2018 | CNY | 3.89 | 4.02 | 3.89 | 3.94 | 3.94 | +0.05 (+1.29%) | 3,707,260 |
27 Aug 2018 | CNY | 3.78 | 3.92 | 3.78 | 3.89 | 3.89 | +0.06 (+1.57%) | 2,689,250 |
24 Aug 2018 | CNY | 3.78 | 3.88 | 3.76 | 3.83 | 3.83 | +0.01 (+0.26%) | 2,895,920 |
23 Aug 2018 | CNY | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | +0.04 (+1.06%) | 3,048,390 |
22 Aug 2018 | CNY | 3.86 | 3.89 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 2,684,142 |
21 Aug 2018 | CNY | 3.83 | 3.89 | 3.76 | 3.86 | 3.86 | +0.02 (+0.52%) | 2,723,764 |
20 Aug 2018 | CNY | 3.93 | 3.93 | 3.61 | 3.84 | 3.84 | -0.08 (-2.04%) | 3,943,990 |
17 Aug 2018 | CNY | 3.94 | 3.97 | 3.87 | 3.92 | 3.92 | -0.01 (-0.25%) | 4,175,520 |
16 Aug 2018 | CNY | 3.93 | 3.96 | 3.84 | 3.93 | 3.93 | -0.06 (-1.50%) | 4,720,076 |
15 Aug 2018 | CNY | 4 | 4.04 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 3,911,791 |
14 Aug 2018 | CNY | 4.03 | 4.04 | 3.96 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,815,956 |
13 Aug 2018 | CNY | 3.96 | 4.04 | 3.92 | 4.02 | 4.02 | +0.04 (+1.01%) | 4,775,636 |
10 Aug 2018 | CNY | 3.93 | 4.01 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 5,755,862 |
9 Aug 2018 | CNY | 3.89 | 3.97 | 3.87 | 3.96 | 3.96 | +0.09 (+2.33%) | 11,201,322 |
8 Aug 2018 | CNY | 4.18 | 4.19 | 3.85 | 3.87 | 3.87 | -0.3 (-7.19%) | 8,942,983 |
7 Aug 2018 | CNY | 4.19 | 4.22 | 4.07 | 4.17 | 4.17 | +0.02 (+0.48%) | 5,006,128 |
6 Aug 2018 | CNY | 4.37 | 4.42 | 4.12 | 4.15 | 4.15 | -0.21 (-4.82%) | 3,762,440 |
3 Aug 2018 | CNY | 4.42 | 4.47 | 4.31 | 4.36 | 4.36 | -0.09 (-2.02%) | 2,140,510 |
2 Aug 2018 | CNY | 4.54 | 4.6 | 4.3 | 4.45 | 4.45 | -0.1 (-2.20%) | 3,364,290 |
1 Aug 2018 | CNY | 4.57 | 4.64 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 2,539,500 |
31 Jul 2018 | CNY | 4.56 | 4.6 | 4.53 | 4.57 | 4.57 | -0.02 (-0.44%) | 1,423,160 |
30 Jul 2018 | CNY | 4.64 | 4.64 | 4.52 | 4.59 | 4.59 | -0.05 (-1.08%) | 3,308,870 |
27 Jul 2018 | CNY | 4.71 | 4.71 | 4.58 | 4.64 | 4.64 | -0.08 (-1.69%) | 4,612,850 |
26 Jul 2018 | CNY | 4.6 | 4.73 | 4.56 | 4.72 | 4.72 | +0.1 (+2.16%) | 5,050,530 |
25 Jul 2018 | CNY | 4.68 | 4.69 | 4.56 | 4.62 | 4.62 | -0.06 (-1.28%) | 5,015,489 |
24 Jul 2018 | CNY | 4.62 | 4.93 | 4.55 | 4.68 | 4.68 | +0.12 (+2.63%) | 8,895,151 |