Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | CNY | 4.46 | 4.52 | 4.31 | 4.51 | 4.51 | +0.12 (+2.73%) | 1,528,767 |
16 Oct 2018 | CNY | 4.45 | 4.52 | 4.38 | 4.39 | 4.39 | -0.06 (-1.35%) | 785,100 |
15 Oct 2018 | CNY | 4.53 | 4.56 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 1,276,898 |
12 Oct 2018 | CNY | 4.39 | 4.52 | 4.24 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,707,798 |
11 Oct 2018 | CNY | 4.86 | 4.86 | 4.46 | 4.46 | 4.46 | -0.5 (-10.08%) | 2,844,235 |
10 Oct 2018 | CNY | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 751,700 |
9 Oct 2018 | CNY | 4.86 | 4.98 | 4.86 | 4.94 | 4.94 | +0.04 (+0.82%) | 963,301 |
8 Oct 2018 | CNY | 5.09 | 5.09 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 1,550,222 |
28 Sep 2018 | CNY | 5.17 | 5.19 | 5.12 | 5.15 | 5.15 | -0.01 (-0.19%) | 1,043,500 |
27 Sep 2018 | CNY | 5.21 | 5.23 | 5.16 | 5.16 | 5.16 | -0.04 (-0.77%) | 1,908,900 |
26 Sep 2018 | CNY | 5.17 | 5.22 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 2,237,211 |
25 Sep 2018 | CNY | 5.2 | 5.2 | 5.12 | 5.19 | 5.19 | -0.03 (-0.57%) | 976,535 |
21 Sep 2018 | CNY | 5.15 | 5.23 | 5.15 | 5.22 | 5.22 | +0.07 (+1.36%) | 1,668,900 |
20 Sep 2018 | CNY | 5.17 | 5.23 | 5.13 | 5.15 | 5.15 | -0.04 (-0.77%) | 1,670,600 |
19 Sep 2018 | CNY | 5.1 | 5.2 | 5.09 | 5.19 | 5.19 | +0.09 (+1.76%) | 2,665,620 |
18 Sep 2018 | CNY | 4.96 | 5.13 | 4.94 | 5.1 | 5.1 | +0.1 (+2%) | 1,937,900 |
17 Sep 2018 | CNY | 4.99 | 5.06 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 1,095,500 |
14 Sep 2018 | CNY | 5.02 | 5.09 | 4.97 | 4.99 | 4.99 | -0.05 (-0.99%) | 1,227,690 |
13 Sep 2018 | CNY | 5.02 | 5.06 | 4.98 | 5.04 | 5.04 | +0.05 (+1.00%) | 1,134,800 |
12 Sep 2018 | CNY | 4.94 | 5.04 | 4.94 | 4.99 | 4.99 | +0.02 (+0.40%) | 1,101,900 |
11 Sep 2018 | CNY | 4.85 | 4.99 | 4.85 | 4.97 | 4.97 | +0.1 (+2.05%) | 1,695,000 |
10 Sep 2018 | CNY | 5.01 | 5.05 | 4.87 | 4.87 | 4.87 | -0.17 (-3.37%) | 2,293,600 |
7 Sep 2018 | CNY | 5.1 | 5.15 | 5 | 5.04 | 5.04 | -0.04 (-0.79%) | 2,024,000 |
6 Sep 2018 | CNY | 5.08 | 5.16 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 1,660,900 |
5 Sep 2018 | CNY | 5.13 | 5.23 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 1,984,600 |
4 Sep 2018 | CNY | 5.12 | 5.19 | 5.08 | 5.16 | 5.16 | +0.08 (+1.57%) | 2,101,300 |
3 Sep 2018 | CNY | 5.01 | 5.1 | 4.99 | 5.08 | 5.08 | +0.04 (+0.79%) | 1,560,588 |
31 Aug 2018 | CNY | 5.11 | 5.13 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 1,436,320 |
30 Aug 2018 | CNY | 5.22 | 5.22 | 5.06 | 5.07 | 5.07 | -0.14 (-2.69%) | 2,665,808 |
29 Aug 2018 | CNY | 5.26 | 5.28 | 5.15 | 5.21 | 5.21 | -0.05 (-0.95%) | 2,308,888 |