Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 5.16 | 5.22 | 5.12 | 5.18 | 5.18 | 0.0 (0.0%) | 4,498,349 |
23 Jul 2018 | CNY | 5.08 | 5.22 | 5.06 | 5.18 | 5.18 | +0.09 (+1.77%) | 5,274,500 |
20 Jul 2018 | CNY | 4.96 | 5.11 | 4.91 | 5.09 | 5.09 | +0.13 (+2.62%) | 4,466,242 |
19 Jul 2018 | CNY | 5 | 5.03 | 4.92 | 4.96 | 4.96 | -0.05 (-1.00%) | 2,320,736 |
18 Jul 2018 | CNY | 5.07 | 5.09 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 3,265,306 |
17 Jul 2018 | CNY | 5.03 | 5.09 | 4.98 | 5.08 | 5.08 | +0.03 (+0.59%) | 4,162,736 |
16 Jul 2018 | CNY | 5.1 | 5.15 | 4.98 | 5.05 | 5.05 | 0.0 (0.0%) | 4,623,558 |
13 Jul 2018 | CNY | 5.01 | 5.13 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 4,074,400 |
12 Jul 2018 | CNY | 4.9 | 5.08 | 4.86 | 5.04 | 5.04 | +0.15 (+3.07%) | 4,910,004 |
11 Jul 2018 | CNY | 4.96 | 4.96 | 4.76 | 4.89 | 4.89 | -0.12 (-2.40%) | 4,310,191 |
10 Jul 2018 | CNY | 5.02 | 5.03 | 4.93 | 5.01 | 5.01 | -0.01 (-0.20%) | 3,556,504 |
9 Jul 2018 | CNY | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | +0.08 (+1.62%) | 4,297,805 |
6 Jul 2018 | CNY | 4.79 | 5.03 | 4.76 | 4.94 | 4.94 | +0.14 (+2.92%) | 5,395,170 |
5 Jul 2018 | CNY | 4.92 | 4.97 | 4.8 | 4.8 | 4.8 | -0.13 (-2.64%) | 3,240,714 |
4 Jul 2018 | CNY | 5 | 5.03 | 4.9 | 4.93 | 4.93 | -0.13 (-2.57%) | 4,052,192 |
3 Jul 2018 | CNY | 4.87 | 5.06 | 4.81 | 5.06 | 5.06 | +0.21 (+4.33%) | 6,981,328 |
2 Jul 2018 | CNY | 4.85 | 5 | 4.8 | 4.85 | 4.85 | +0.02 (+0.41%) | 5,563,419 |
29 Jun 2018 | CNY | 4.63 | 4.87 | 4.63 | 4.83 | 4.83 | +0.22 (+4.77%) | 4,213,897 |
28 Jun 2018 | CNY | 4.75 | 4.84 | 4.6 | 4.61 | 4.61 | -0.16 (-3.35%) | 2,663,222 |
27 Jun 2018 | CNY | 4.76 | 4.88 | 4.72 | 4.77 | 4.77 | +0.03 (+0.63%) | 2,950,981 |
26 Jun 2018 | CNY | 4.65 | 4.79 | 4.58 | 4.74 | 4.74 | +0.06 (+1.28%) | 2,495,985 |
25 Jun 2018 | CNY | 4.65 | 4.76 | 4.61 | 4.68 | 4.68 | +0.09 (+1.96%) | 2,466,135 |
22 Jun 2018 | CNY | 4.47 | 4.64 | 4.47 | 4.59 | 4.59 | +0.12 (+2.68%) | 2,075,557 |
21 Jun 2018 | CNY | 4.58 | 4.71 | 4.47 | 4.47 | 4.47 | -0.12 (-2.61%) | 2,543,100 |
20 Jun 2018 | CNY | 4.47 | 4.66 | 4.43 | 4.59 | 4.59 | +0.13 (+2.91%) | 3,019,020 |
19 Jun 2018 | CNY | 4.82 | 4.86 | 4.42 | 4.46 | 4.46 | -0.45 (-9.16%) | 4,345,979 |
15 Jun 2018 | CNY | 5.09 | 5.1 | 4.89 | 4.91 | 4.91 | -0.17 (-3.35%) | 2,745,131 |
14 Jun 2018 | CNY | 5.05 | 5.13 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 1,801,614 |
13 Jun 2018 | CNY | 5.24 | 5.24 | 5.02 | 5.05 | 5.05 | -0.18 (-3.44%) | 2,003,000 |
12 Jun 2018 | CNY | 5.16 | 5.23 | 5.12 | 5.23 | 5.23 | +0.1 (+1.95%) | 2,007,949 |