Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 5.04 | 5.11 | 5.01 | 5.07 | 5.07 | -0.05 (-0.98%) | 8,617,325 |
3 Sep 2018 | CNY | 5.19 | 5.32 | 5.01 | 5.12 | 5.12 | -0.23 (-4.30%) | 13,639,296 |
31 Aug 2018 | CNY | 4.87 | 5.35 | 4.73 | 5.35 | 5.35 | +0.49 (+10.08%) | 15,541,072 |
30 Aug 2018 | CNY | 4.82 | 4.9 | 4.82 | 4.86 | 4.86 | -0.04 (-0.82%) | 2,663,246 |
29 Aug 2018 | CNY | 4.96 | 5 | 4.88 | 4.9 | 4.9 | -0.1 (-2%) | 3,778,300 |
28 Aug 2018 | CNY | 4.93 | 5.02 | 4.88 | 5 | 5 | +0.07 (+1.42%) | 5,410,912 |
27 Aug 2018 | CNY | 4.85 | 4.96 | 4.83 | 4.93 | 4.93 | +0.03 (+0.61%) | 3,875,975 |
24 Aug 2018 | CNY | 4.9 | 5.03 | 4.8 | 4.9 | 4.9 | 0.0 (0.0%) | 5,081,942 |
23 Aug 2018 | CNY | 4.93 | 4.98 | 4.8 | 4.9 | 4.9 | -0.08 (-1.61%) | 4,967,617 |
22 Aug 2018 | CNY | 4.88 | 5.22 | 4.82 | 4.98 | 4.98 | +0.15 (+3.11%) | 7,194,176 |
21 Aug 2018 | CNY | 4.78 | 4.87 | 4.72 | 4.83 | 4.83 | +0.08 (+1.68%) | 2,869,675 |
20 Aug 2018 | CNY | 4.79 | 4.87 | 4.65 | 4.75 | 4.75 | -0.04 (-0.84%) | 2,808,700 |
17 Aug 2018 | CNY | 4.98 | 5.05 | 4.76 | 4.79 | 4.79 | -0.18 (-3.62%) | 3,382,694 |
16 Aug 2018 | CNY | 4.92 | 5.04 | 4.9 | 4.97 | 4.97 | -0.06 (-1.19%) | 3,125,572 |
15 Aug 2018 | CNY | 5.1 | 5.14 | 5 | 5.03 | 5.03 | -0.12 (-2.33%) | 4,194,775 |
14 Aug 2018 | CNY | 5.19 | 5.21 | 5.11 | 5.15 | 5.15 | -0.05 (-0.96%) | 2,723,500 |
13 Aug 2018 | CNY | 5.17 | 5.25 | 5 | 5.2 | 5.2 | +0.04 (+0.78%) | 4,378,738 |
10 Aug 2018 | CNY | 5.09 | 5.28 | 5.02 | 5.16 | 5.16 | +0.1 (+1.98%) | 6,244,037 |
9 Aug 2018 | CNY | 5 | 5.09 | 4.85 | 5.06 | 5.06 | +0.05 (+1.00%) | 4,751,908 |
8 Aug 2018 | CNY | 5.13 | 5.14 | 5 | 5.01 | 5.01 | -0.1 (-1.96%) | 3,719,047 |
7 Aug 2018 | CNY | 5.08 | 5.15 | 4.95 | 5.11 | 5.11 | +0.09 (+1.79%) | 4,361,784 |
6 Aug 2018 | CNY | 5.23 | 5.33 | 4.97 | 5.02 | 5.02 | -0.34 (-6.34%) | 5,668,238 |
3 Aug 2018 | CNY | 5.37 | 5.5 | 5.34 | 5.36 | 5.36 | +0.03 (+0.56%) | 4,265,980 |
2 Aug 2018 | CNY | 5.6 | 5.64 | 5.15 | 5.33 | 5.33 | -0.32 (-5.66%) | 5,515,700 |
1 Aug 2018 | CNY | 5.76 | 5.79 | 5.62 | 5.65 | 5.65 | -0.14 (-2.42%) | 3,337,700 |
31 Jul 2018 | CNY | 5.61 | 5.79 | 5.6 | 5.79 | 5.79 | +0.1 (+1.76%) | 2,892,700 |
30 Jul 2018 | CNY | 5.75 | 5.83 | 5.66 | 5.69 | 5.69 | -0.14 (-2.40%) | 4,591,515 |
27 Jul 2018 | CNY | 5.93 | 5.95 | 5.82 | 5.83 | 5.83 | -0.14 (-2.35%) | 5,132,014 |
26 Jul 2018 | CNY | 6.01 | 6.18 | 5.93 | 5.97 | 5.97 | -0.1 (-1.65%) | 9,325,700 |
25 Jul 2018 | CNY | 5.75 | 6.28 | 5.68 | 6.07 | 6.07 | +0.31 (+5.38%) | 12,669,658 |