Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 4.21 | 4.27 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 2,042,562 |
23 Oct 2018 | CNY | 4.26 | 4.28 | 4.16 | 4.21 | 4.21 | -0.05 (-1.17%) | 2,427,553 |
22 Oct 2018 | CNY | 4.07 | 4.36 | 4.07 | 4.26 | 4.26 | +0.2 (+4.93%) | 3,375,253 |
19 Oct 2018 | CNY | 3.94 | 4.08 | 3.92 | 4.06 | 4.06 | +0.12 (+3.05%) | 2,305,165 |
18 Oct 2018 | CNY | 4.03 | 4.05 | 3.94 | 3.94 | 3.94 | -0.12 (-2.96%) | 2,439,792 |
17 Oct 2018 | CNY | 4.05 | 4.1 | 3.97 | 4.06 | 4.06 | +0.08 (+2.01%) | 2,428,855 |
16 Oct 2018 | CNY | 4.05 | 4.12 | 3.93 | 3.98 | 3.98 | -0.07 (-1.73%) | 2,201,797 |
15 Oct 2018 | CNY | 4.25 | 4.25 | 4.03 | 4.05 | 4.05 | -0.14 (-3.34%) | 2,648,489 |
12 Oct 2018 | CNY | 4.11 | 4.28 | 3.92 | 4.19 | 4.19 | +0.03 (+0.72%) | 2,609,564 |
11 Oct 2018 | CNY | 4.49 | 4.49 | 4.15 | 4.16 | 4.16 | -0.44 (-9.57%) | 4,362,491 |
10 Oct 2018 | CNY | 4.62 | 4.66 | 4.55 | 4.6 | 4.6 | -0.01 (-0.22%) | 1,610,265 |
9 Oct 2018 | CNY | 4.59 | 4.62 | 4.54 | 4.61 | 4.61 | +0.03 (+0.66%) | 1,486,291 |
8 Oct 2018 | CNY | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -0.14 (-2.97%) | 2,161,375 |
28 Sep 2018 | CNY | 4.74 | 4.76 | 4.67 | 4.72 | 4.72 | -0.03 (-0.63%) | 2,322,232 |
27 Sep 2018 | CNY | 4.78 | 4.82 | 4.75 | 4.75 | 4.75 | -0.04 (-0.84%) | 2,673,970 |
26 Sep 2018 | CNY | 4.81 | 4.83 | 4.76 | 4.79 | 4.79 | -0.02 (-0.42%) | 2,863,642 |
25 Sep 2018 | CNY | 4.8 | 4.86 | 4.78 | 4.81 | 4.81 | -0.04 (-0.82%) | 2,573,013 |
21 Sep 2018 | CNY | 4.81 | 4.93 | 4.77 | 4.85 | 4.85 | +0.05 (+1.04%) | 4,064,978 |
20 Sep 2018 | CNY | 4.79 | 4.85 | 4.78 | 4.8 | 4.8 | -0.01 (-0.21%) | 2,239,053 |
19 Sep 2018 | CNY | 4.74 | 4.82 | 4.73 | 4.81 | 4.81 | +0.07 (+1.48%) | 1,788,166 |
18 Sep 2018 | CNY | 4.61 | 4.78 | 4.6 | 4.74 | 4.74 | +0.12 (+2.60%) | 2,407,709 |
17 Sep 2018 | CNY | 4.75 | 4.75 | 4.61 | 4.62 | 4.62 | -0.13 (-2.74%) | 2,581,207 |
14 Sep 2018 | CNY | 4.85 | 4.89 | 4.73 | 4.75 | 4.75 | -0.1 (-2.06%) | 2,145,746 |
13 Sep 2018 | CNY | 4.84 | 4.87 | 4.78 | 4.85 | 4.85 | +0.04 (+0.83%) | 1,802,200 |
12 Sep 2018 | CNY | 4.82 | 4.85 | 4.78 | 4.81 | 4.81 | -0.01 (-0.21%) | 1,584,129 |
11 Sep 2018 | CNY | 4.77 | 4.86 | 4.75 | 4.82 | 4.82 | +0.05 (+1.05%) | 1,987,701 |
10 Sep 2018 | CNY | 4.9 | 4.96 | 4.76 | 4.77 | 4.77 | -0.12 (-2.45%) | 3,221,200 |
7 Sep 2018 | CNY | 4.99 | 5.06 | 4.88 | 4.89 | 4.89 | -0.07 (-1.41%) | 2,630,400 |
6 Sep 2018 | CNY | 4.89 | 5.02 | 4.87 | 4.96 | 4.96 | +0.05 (+1.02%) | 1,925,071 |
5 Sep 2018 | CNY | 5.01 | 5.06 | 4.89 | 4.91 | 4.91 | -0.12 (-2.39%) | 2,519,400 |