Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 3.74 | 3.79 | 3.68 | 3.72 | 3.72 | -0.04 (-1.06%) | 1,722,622 |
22 Oct 2018 | CNY | 3.59 | 3.81 | 3.58 | 3.76 | 3.76 | +0.18 (+5.03%) | 2,697,823 |
19 Oct 2018 | CNY | 3.47 | 3.59 | 3.45 | 3.58 | 3.58 | +0.09 (+2.58%) | 1,498,600 |
18 Oct 2018 | CNY | 3.6 | 3.62 | 3.48 | 3.49 | 3.49 | -0.09 (-2.51%) | 1,653,300 |
17 Oct 2018 | CNY | 3.58 | 3.61 | 3.51 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,474,100 |
16 Oct 2018 | CNY | 3.61 | 3.65 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 1,869,300 |
15 Oct 2018 | CNY | 3.7 | 3.72 | 3.58 | 3.6 | 3.6 | -0.09 (-2.44%) | 1,563,700 |
12 Oct 2018 | CNY | 3.75 | 3.84 | 3.52 | 3.69 | 3.69 | -0.11 (-2.89%) | 4,626,193 |
11 Oct 2018 | CNY | 4.04 | 4.04 | 3.75 | 3.8 | 3.8 | -0.32 (-7.77%) | 4,788,060 |
10 Oct 2018 | CNY | 4.12 | 4.18 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 995,600 |
9 Oct 2018 | CNY | 4.11 | 4.16 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 1,655,600 |
8 Oct 2018 | CNY | 4.22 | 4.28 | 4.09 | 4.11 | 4.11 | -0.17 (-3.97%) | 1,979,095 |
28 Sep 2018 | CNY | 4.22 | 4.28 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 1,606,166 |
27 Sep 2018 | CNY | 4.25 | 4.27 | 4.22 | 4.22 | 4.22 | -0.04 (-0.94%) | 1,926,200 |
26 Sep 2018 | CNY | 4.36 | 4.36 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 1,585,266 |
25 Sep 2018 | CNY | 4.3 | 4.3 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 1,814,666 |
21 Sep 2018 | CNY | 4.25 | 4.35 | 4.23 | 4.31 | 4.31 | +0.07 (+1.65%) | 3,093,200 |
20 Sep 2018 | CNY | 4.25 | 4.27 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 1,450,400 |
19 Sep 2018 | CNY | 4.22 | 4.29 | 4.2 | 4.27 | 4.27 | +0.05 (+1.18%) | 2,853,300 |
18 Sep 2018 | CNY | 4.14 | 4.23 | 4.09 | 4.22 | 4.22 | +0.09 (+2.18%) | 2,186,100 |
17 Sep 2018 | CNY | 4.08 | 4.15 | 4.06 | 4.13 | 4.13 | 0.0 (0.0%) | 1,227,410 |
14 Sep 2018 | CNY | 4.19 | 4.22 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 1,458,900 |
13 Sep 2018 | CNY | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | +0.06 (+1.46%) | 1,365,200 |
12 Sep 2018 | CNY | 4.08 | 4.17 | 4.05 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,029,500 |
11 Sep 2018 | CNY | 4.06 | 4.12 | 4.03 | 4.1 | 4.1 | +0.03 (+0.74%) | 1,193,300 |
10 Sep 2018 | CNY | 4.18 | 4.2 | 4.07 | 4.07 | 4.07 | -0.09 (-2.16%) | 1,957,600 |
7 Sep 2018 | CNY | 4.19 | 4.24 | 4.14 | 4.16 | 4.16 | -0.03 (-0.72%) | 2,057,513 |
6 Sep 2018 | CNY | 4.25 | 4.25 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 1,824,100 |
5 Sep 2018 | CNY | 4.22 | 4.28 | 4.18 | 4.18 | 4.18 | -0.05 (-1.18%) | 2,281,400 |
4 Sep 2018 | CNY | 4.15 | 4.23 | 4.11 | 4.23 | 4.23 | +0.09 (+2.17%) | 2,507,900 |