Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | CNY | 2.89 | 2.93 | 2.83 | 2.92 | 2.92 | +0.07 (+2.46%) | 5,096,955 |
16 Oct 2018 | CNY | 2.87 | 2.94 | 2.8 | 2.85 | 2.85 | -0.02 (-0.70%) | 6,755,704 |
15 Oct 2018 | CNY | 2.96 | 3.02 | 2.86 | 2.87 | 2.87 | -0.06 (-2.05%) | 5,431,904 |
12 Oct 2018 | CNY | 2.96 | 3.05 | 2.79 | 2.93 | 2.93 | -0.11 (-3.62%) | 9,019,237 |
11 Oct 2018 | CNY | 3.26 | 3.26 | 3.04 | 3.04 | 3.04 | -0.34 (-10.06%) | 15,470,930 |
10 Oct 2018 | CNY | 3.4 | 3.42 | 3.34 | 3.38 | 3.38 | -0.02 (-0.59%) | 4,729,802 |
9 Oct 2018 | CNY | 3.33 | 3.4 | 3.33 | 3.4 | 3.4 | +0.07 (+2.10%) | 6,666,849 |
8 Oct 2018 | CNY | 3.41 | 3.41 | 3.31 | 3.33 | 3.33 | -0.13 (-3.76%) | 9,132,617 |
28 Sep 2018 | CNY | 3.45 | 3.48 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 7,791,341 |
27 Sep 2018 | CNY | 3.49 | 3.53 | 3.44 | 3.44 | 3.44 | -0.09 (-2.55%) | 13,686,076 |
26 Sep 2018 | CNY | 3.53 | 3.64 | 3.51 | 3.53 | 3.53 | +0.04 (+1.15%) | 17,299,388 |
25 Sep 2018 | CNY | 3.53 | 3.54 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 9,066,974 |
21 Sep 2018 | CNY | 3.56 | 3.61 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 14,882,529 |
20 Sep 2018 | CNY | 3.56 | 3.64 | 3.49 | 3.55 | 3.55 | +0.03 (+0.85%) | 21,971,869 |
19 Sep 2018 | CNY | 3.45 | 3.54 | 3.43 | 3.52 | 3.52 | +0.04 (+1.15%) | 15,919,203 |
18 Sep 2018 | CNY | 3.3 | 3.56 | 3.3 | 3.48 | 3.48 | +0.16 (+4.82%) | 17,613,107 |
17 Sep 2018 | CNY | 3.35 | 3.36 | 3.27 | 3.32 | 3.32 | -0.06 (-1.78%) | 5,639,982 |
14 Sep 2018 | CNY | 3.46 | 3.47 | 3.34 | 3.38 | 3.38 | -0.1 (-2.87%) | 11,453,205 |
13 Sep 2018 | CNY | 3.53 | 3.59 | 3.4 | 3.48 | 3.48 | -0.03 (-0.85%) | 14,766,557 |
12 Sep 2018 | CNY | 3.51 | 3.57 | 3.47 | 3.51 | 3.51 | -0.05 (-1.40%) | 17,029,477 |
11 Sep 2018 | CNY | 3.4 | 3.62 | 3.36 | 3.56 | 3.56 | +0.1 (+2.89%) | 27,916,556 |
10 Sep 2018 | CNY | 3.44 | 3.68 | 3.38 | 3.46 | 3.46 | +0.01 (+0.29%) | 23,809,723 |
7 Sep 2018 | CNY | 3.32 | 3.53 | 3.32 | 3.45 | 3.45 | +0.09 (+2.68%) | 23,285,889 |
6 Sep 2018 | CNY | 3.36 | 3.42 | 3.29 | 3.36 | 3.36 | 0.0 (0.0%) | 13,377,782 |
5 Sep 2018 | CNY | 3.38 | 3.53 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 19,074,213 |
4 Sep 2018 | CNY | 3.22 | 3.43 | 3.19 | 3.37 | 3.37 | +0.16 (+4.98%) | 18,860,131 |
3 Sep 2018 | CNY | 3.24 | 3.24 | 3.12 | 3.21 | 3.21 | -0.03 (-0.93%) | 9,217,053 |
31 Aug 2018 | CNY | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 9,013,067 |
30 Aug 2018 | CNY | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 8,074,671 |
29 Aug 2018 | CNY | 3.38 | 3.4 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 9,417,374 |