Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2018 | CNY | 5.2 | 5.32 | 5.2 | 5.26 | 5.26 | +0.02 (+0.38%) | 2,749,000 |
27 Aug 2018 | CNY | 5.18 | 5.3 | 5.15 | 5.24 | 5.24 | +0.08 (+1.55%) | 3,725,216 |
24 Aug 2018 | CNY | 5.22 | 5.24 | 5.1 | 5.16 | 5.16 | -0.06 (-1.15%) | 3,023,487 |
23 Aug 2018 | CNY | 5.08 | 5.27 | 5.08 | 5.22 | 5.22 | +0.08 (+1.56%) | 4,219,900 |
22 Aug 2018 | CNY | 5.14 | 5.34 | 5.05 | 5.14 | 5.14 | 0.0 (0.0%) | 4,448,100 |
21 Aug 2018 | CNY | 5.11 | 5.19 | 5.06 | 5.14 | 5.14 | +0.02 (+0.39%) | 3,613,500 |
20 Aug 2018 | CNY | 5 | 5.14 | 4.95 | 5.12 | 5.12 | +0.06 (+1.19%) | 3,547,400 |
17 Aug 2018 | CNY | 5.23 | 5.27 | 5.01 | 5.06 | 5.06 | -0.09 (-1.75%) | 4,645,271 |
16 Aug 2018 | CNY | 5.22 | 5.4 | 5.11 | 5.15 | 5.15 | -0.26 (-4.81%) | 8,324,517 |
15 Aug 2018 | CNY | 5.52 | 5.65 | 5.32 | 5.41 | 5.41 | +0.07 (+1.31%) | 11,307,179 |
14 Aug 2018 | CNY | 5.38 | 5.59 | 5.34 | 5.34 | 5.34 | -0.18 (-3.26%) | 15,707,666 |
13 Aug 2018 | CNY | 5 | 5.52 | 4.93 | 5.52 | 5.52 | +0.5 (+9.96%) | 12,926,573 |
10 Aug 2018 | CNY | 4.94 | 5.08 | 4.94 | 5.02 | 5.02 | +0.06 (+1.21%) | 4,443,971 |
9 Aug 2018 | CNY | 4.9 | 5.07 | 4.82 | 4.96 | 4.96 | -0.03 (-0.60%) | 7,825,620 |
8 Aug 2018 | CNY | 5.38 | 5.4 | 4.97 | 4.99 | 4.99 | -0.45 (-8.27%) | 12,852,261 |
7 Aug 2018 | CNY | 5.33 | 5.51 | 5.23 | 5.44 | 5.44 | +0.01 (+0.18%) | 11,061,311 |
6 Aug 2018 | CNY | 5.36 | 5.5 | 5.2 | 5.43 | 5.43 | -0.01 (-0.18%) | 9,782,398 |
3 Aug 2018 | CNY | 5.58 | 5.68 | 5.33 | 5.44 | 5.44 | -0.26 (-4.56%) | 14,488,236 |
2 Aug 2018 | CNY | 5.77 | 5.89 | 5.56 | 5.7 | 5.7 | -0.34 (-5.63%) | 23,652,078 |
1 Aug 2018 | CNY | 5.88 | 6.13 | 5.81 | 6.04 | 6.04 | +0.47 (+8.44%) | 21,286,564 |
31 Jul 2018 | CNY | 5.08 | 5.57 | 5.05 | 5.57 | 5.57 | +0.51 (+10.08%) | 13,168,499 |
30 Jul 2018 | CNY | 5.18 | 5.2 | 5.06 | 5.06 | 5.06 | -0.11 (-2.13%) | 1,063,783 |
27 Jul 2018 | CNY | 5.21 | 5.23 | 5.17 | 5.17 | 5.17 | -0.05 (-0.96%) | 1,153,854 |
26 Jul 2018 | CNY | 5.17 | 5.24 | 5.14 | 5.22 | 5.22 | +0.04 (+0.77%) | 1,255,300 |
25 Jul 2018 | CNY | 5.24 | 5.25 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 959,102 |
24 Jul 2018 | CNY | 5.15 | 5.21 | 5.14 | 5.2 | 5.2 | +0.06 (+1.17%) | 1,343,159 |
23 Jul 2018 | CNY | 5.14 | 5.15 | 5.09 | 5.14 | 5.14 | +0.02 (+0.39%) | 895,205 |
20 Jul 2018 | CNY | 5.08 | 5.14 | 5.04 | 5.12 | 5.12 | +0.05 (+0.99%) | 943,605 |
19 Jul 2018 | CNY | 5.1 | 5.14 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 795,500 |
18 Jul 2018 | CNY | 5.14 | 5.17 | 5.07 | 5.08 | 5.08 | -0.05 (-0.97%) | 1,029,300 |