Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | CNY | 4.72 | 4.96 | 4.7 | 4.96 | 4.96 | +0.24 (+5.08%) | 13,876,379 |
12 Jul 2018 | CNY | 4.59 | 4.74 | 4.58 | 4.72 | 4.72 | +0.14 (+3.06%) | 5,322,554 |
11 Jul 2018 | CNY | 4.68 | 4.7 | 4.51 | 4.58 | 4.58 | -0.12 (-2.55%) | 5,382,600 |
10 Jul 2018 | CNY | 4.72 | 4.72 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 2,814,403 |
9 Jul 2018 | CNY | 4.65 | 4.71 | 4.65 | 4.7 | 4.7 | +0.04 (+0.86%) | 3,964,141 |
6 Jul 2018 | CNY | 4.68 | 4.76 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 4,668,390 |
5 Jul 2018 | CNY | 4.74 | 4.77 | 4.65 | 4.67 | 4.67 | -0.08 (-1.68%) | 5,314,990 |
4 Jul 2018 | CNY | 4.72 | 4.77 | 4.71 | 4.75 | 4.75 | +0.02 (+0.42%) | 4,667,803 |
3 Jul 2018 | CNY | 4.7 | 4.77 | 4.65 | 4.73 | 4.73 | +0.05 (+1.07%) | 4,640,400 |
2 Jul 2018 | CNY | 4.7 | 4.83 | 4.61 | 4.68 | 4.68 | +0.07 (+1.52%) | 8,545,900 |
29 Jun 2018 | CNY | 4.55 | 4.61 | 4.53 | 4.61 | 4.61 | +0.08 (+1.77%) | 3,678,930 |
28 Jun 2018 | CNY | 4.51 | 4.6 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 2,984,503 |
27 Jun 2018 | CNY | 4.62 | 4.68 | 4.55 | 4.56 | 4.56 | -0.05 (-1.08%) | 4,771,603 |
26 Jun 2018 | CNY | 4.51 | 4.65 | 4.51 | 4.61 | 4.61 | +0.02 (+0.44%) | 4,086,900 |
25 Jun 2018 | CNY | 4.7 | 4.7 | 4.58 | 4.59 | 4.59 | -0.06 (-1.29%) | 3,517,118 |
22 Jun 2018 | CNY | 4.56 | 4.68 | 4.54 | 4.65 | 4.65 | +0.1 (+2.20%) | 4,288,077 |
21 Jun 2018 | CNY | 4.6 | 4.67 | 4.48 | 4.55 | 4.55 | -0.04 (-0.87%) | 5,230,407 |
20 Jun 2018 | CNY | 4.56 | 4.66 | 4.44 | 4.59 | 4.59 | -0.08 (-1.71%) | 7,695,787 |
19 Jun 2018 | CNY | 4.77 | 4.83 | 4.67 | 4.67 | 4.67 | -0.25 (-5.08%) | 6,719,700 |
15 Jun 2018 | CNY | 5.04 | 5.07 | 4.85 | 4.92 | 4.92 | -0.11 (-2.19%) | 8,478,177 |
14 Jun 2018 | CNY | 4.91 | 5.11 | 4.9 | 5.03 | 5.03 | +0.12 (+2.44%) | 8,453,881 |
13 Jun 2018 | CNY | 4.83 | 5.06 | 4.78 | 4.91 | 4.91 | +0.04 (+0.82%) | 8,780,982 |
12 Jun 2018 | CNY | 4.82 | 4.89 | 4.79 | 4.87 | 4.87 | +0.12 (+2.53%) | 6,981,143 |
11 Jun 2018 | CNY | 4.8 | 4.84 | 4.73 | 4.75 | 4.75 | +0.04 (+0.85%) | 3,989,669 |
8 Jun 2018 | CNY | 4.82 | 4.84 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 4,190,190 |
7 Jun 2018 | CNY | 4.89 | 4.92 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 3,613,600 |
6 Jun 2018 | CNY | 4.79 | 4.89 | 4.77 | 4.88 | 4.88 | +0.08 (+1.67%) | 3,513,953 |
5 Jun 2018 | CNY | 4.76 | 4.81 | 4.76 | 4.8 | 4.8 | +0.04 (+0.84%) | 2,518,568 |
4 Jun 2018 | CNY | 4.72 | 4.8 | 4.72 | 4.76 | 4.76 | +0.03 (+0.63%) | 3,004,480 |
1 Jun 2018 | CNY | 4.76 | 4.8 | 4.69 | 4.73 | 4.73 | -0.04 (-0.84%) | 3,915,654 |