Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 5.46 | 5.48 | 5.29 | 5.3 | 5.3 | -0.17 (-3.11%) | 4,106,600 |
22 Oct 2018 | CNY | 5.4 | 5.55 | 5.22 | 5.47 | 5.47 | +0.16 (+3.01%) | 7,066,305 |
19 Oct 2018 | CNY | 5.15 | 5.33 | 5.07 | 5.31 | 5.31 | +0.11 (+2.12%) | 3,939,400 |
18 Oct 2018 | CNY | 5.2 | 5.23 | 5.01 | 5.2 | 5.2 | 0.0 (0.0%) | 3,451,299 |
17 Oct 2018 | CNY | 5.26 | 5.29 | 5.1 | 5.2 | 5.2 | -0.01 (-0.19%) | 2,503,099 |
16 Oct 2018 | CNY | 5.25 | 5.3 | 5.13 | 5.21 | 5.21 | -0.07 (-1.33%) | 2,380,416 |
15 Oct 2018 | CNY | 5.3 | 5.38 | 5.12 | 5.28 | 5.28 | 0.0 (0.0%) | 2,496,200 |
12 Oct 2018 | CNY | 5.04 | 5.3 | 4.84 | 5.28 | 5.28 | +0.13 (+2.52%) | 5,541,708 |
11 Oct 2018 | CNY | 5.1 | 5.28 | 4.92 | 5.15 | 5.15 | -0.29 (-5.33%) | 7,861,900 |
10 Oct 2018 | CNY | 5.39 | 5.51 | 5.39 | 5.44 | 5.44 | +0.05 (+0.93%) | 3,078,241 |
9 Oct 2018 | CNY | 5.36 | 5.42 | 5.36 | 5.39 | 5.39 | +0.03 (+0.56%) | 1,991,100 |
8 Oct 2018 | CNY | 5.46 | 5.47 | 5.35 | 5.36 | 5.36 | -0.16 (-2.90%) | 4,016,200 |
28 Sep 2018 | CNY | 5.51 | 5.55 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 3,454,900 |
27 Sep 2018 | CNY | 5.67 | 5.67 | 5.5 | 5.5 | 5.5 | -0.18 (-3.17%) | 6,025,230 |
26 Sep 2018 | CNY | 5.68 | 5.71 | 5.64 | 5.68 | 5.68 | -0.02 (-0.35%) | 5,228,935 |
25 Sep 2018 | CNY | 5.65 | 5.71 | 5.62 | 5.7 | 5.7 | -0.03 (-0.52%) | 6,518,119 |
21 Sep 2018 | CNY | 5.7 | 5.75 | 5.66 | 5.73 | 5.73 | -0.01 (-0.17%) | 8,993,556 |
20 Sep 2018 | CNY | 5.71 | 5.94 | 5.69 | 5.74 | 5.74 | -0.11 (-1.88%) | 14,283,100 |
19 Sep 2018 | CNY | 6.13 | 6.19 | 5.79 | 5.85 | 5.85 | -0.1 (-1.68%) | 28,429,572 |
18 Sep 2018 | CNY | 5.37 | 5.95 | 5.37 | 5.95 | 5.95 | +0.54 (+9.98%) | 13,311,304 |
17 Sep 2018 | CNY | 5.41 | 5.45 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 1,508,400 |
14 Sep 2018 | CNY | 5.48 | 5.49 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 1,519,756 |
13 Sep 2018 | CNY | 5.41 | 5.48 | 5.4 | 5.45 | 5.45 | +0.07 (+1.30%) | 1,681,900 |
12 Sep 2018 | CNY | 5.38 | 5.43 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 1,048,316 |
11 Sep 2018 | CNY | 5.39 | 5.39 | 5.32 | 5.37 | 5.37 | +0.02 (+0.37%) | 1,228,216 |
10 Sep 2018 | CNY | 5.45 | 5.45 | 5.34 | 5.35 | 5.35 | -0.1 (-1.83%) | 1,785,500 |
7 Sep 2018 | CNY | 5.4 | 5.47 | 5.36 | 5.45 | 5.45 | +0.05 (+0.93%) | 2,062,000 |
6 Sep 2018 | CNY | 5.39 | 5.44 | 5.36 | 5.4 | 5.4 | 0.0 (0.0%) | 1,660,947 |
5 Sep 2018 | CNY | 5.45 | 5.48 | 5.4 | 5.4 | 5.4 | -0.08 (-1.46%) | 1,780,116 |
4 Sep 2018 | CNY | 5.48 | 5.5 | 5.41 | 5.48 | 5.48 | +0.02 (+0.37%) | 2,307,000 |