Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | CNY | 4.11 | 4.39 | 4.08 | 4.24 | 4.24 | +0.11 (+2.66%) | 4,967,967 |
20 Jul 2018 | CNY | 4.03 | 4.18 | 4.01 | 4.13 | 4.13 | +0.08 (+1.98%) | 3,871,900 |
19 Jul 2018 | CNY | 4.17 | 4.17 | 4.01 | 4.05 | 4.05 | -0.12 (-2.88%) | 3,464,600 |
18 Jul 2018 | CNY | 4.16 | 4.24 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 2,652,353 |
17 Jul 2018 | CNY | 4.17 | 4.21 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 2,437,288 |
16 Jul 2018 | CNY | 4.06 | 4.4 | 4.01 | 4.16 | 4.16 | +0.14 (+3.48%) | 5,050,408 |
13 Jul 2018 | CNY | 4 | 4.04 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 2,555,200 |
12 Jul 2018 | CNY | 3.86 | 4.05 | 3.85 | 4.01 | 4.01 | +0.15 (+3.89%) | 2,812,200 |
11 Jul 2018 | CNY | 4 | 4 | 3.81 | 3.86 | 3.86 | -0.17 (-4.22%) | 3,316,753 |
10 Jul 2018 | CNY | 4.02 | 4.07 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 1,951,500 |
9 Jul 2018 | CNY | 3.93 | 4.04 | 3.92 | 4.03 | 4.03 | +0.07 (+1.77%) | 2,586,945 |
6 Jul 2018 | CNY | 4.08 | 4.14 | 3.79 | 3.96 | 3.96 | -0.11 (-2.70%) | 6,934,344 |
5 Jul 2018 | CNY | 4.28 | 4.29 | 4.07 | 4.07 | 4.07 | -0.18 (-4.24%) | 2,489,008 |
4 Jul 2018 | CNY | 4.31 | 4.34 | 4.24 | 4.25 | 4.25 | -0.07 (-1.62%) | 2,100,800 |
3 Jul 2018 | CNY | 4.26 | 4.35 | 4.23 | 4.32 | 4.32 | +0.08 (+1.89%) | 2,105,746 |
2 Jul 2018 | CNY | 4.31 | 4.32 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 1,935,900 |
29 Jun 2018 | CNY | 4.22 | 4.35 | 4.14 | 4.31 | 4.31 | +0.13 (+3.11%) | 2,493,320 |
28 Jun 2018 | CNY | 4.23 | 4.31 | 4.14 | 4.18 | 4.18 | -0.06 (-1.42%) | 1,740,684 |
27 Jun 2018 | CNY | 4.25 | 4.32 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 1,804,900 |
26 Jun 2018 | CNY | 4.17 | 4.28 | 4.13 | 4.24 | 4.24 | +0.05 (+1.19%) | 1,787,800 |
25 Jun 2018 | CNY | 4.21 | 4.29 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,606,700 |
22 Jun 2018 | CNY | 4.06 | 4.22 | 4.04 | 4.2 | 4.2 | +0.14 (+3.45%) | 1,925,900 |
21 Jun 2018 | CNY | 4.24 | 4.27 | 4.06 | 4.06 | 4.06 | -0.16 (-3.79%) | 2,319,246 |
20 Jun 2018 | CNY | 4.2 | 4.28 | 4.14 | 4.22 | 4.22 | +0.03 (+0.72%) | 2,731,647 |
19 Jun 2018 | CNY | 4.59 | 4.59 | 4.19 | 4.19 | 4.19 | -0.46 (-9.89%) | 4,476,601 |
15 Jun 2018 | CNY | 4.76 | 4.79 | 4.61 | 4.65 | 4.65 | -0.09 (-1.90%) | 2,634,321 |
14 Jun 2018 | CNY | 4.72 | 4.83 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 2,064,640 |
13 Jun 2018 | CNY | 4.81 | 4.96 | 4.76 | 4.76 | 4.76 | -0.07 (-1.45%) | 2,824,500 |
12 Jun 2018 | CNY | 4.76 | 4.84 | 4.72 | 4.83 | 4.83 | +0.08 (+1.68%) | 1,764,156 |
11 Jun 2018 | CNY | 4.72 | 4.77 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 1,095,500 |