Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | CNY | 5.49 | 5.63 | 5.47 | 5.47 | 5.47 | +0.87 (+18.91%) | 1,819 |
15 Jun 2018 | CNY | 4.62 | 4.63 | 4.6 | 4.6 | 4.6 | -0.48 (-9.45%) | 500 |
20 Apr 2018 | CNY | 5.04 | 5.16 | 5.04 | 5.08 | 5.08 | -0.52 (-9.29%) | 400 |
10 Apr 2018 | CNY | 5.42 | 5.64 | 5.42 | 5.6 | 5.6 | +1.44 (+34.62%) | 1,000 |
14 Feb 2018 | CNY | 4.15 | 4.26 | 4.15 | 4.16 | 4.16 | +0.2 (+5.05%) | 350 |
9 Feb 2018 | CNY | 3.84 | 4.04 | 3.83 | 3.96 | 3.96 | 0.0 (0.0%) | 125 |
24 Jan 2018 | CNY | 4.02 | 4.02 | 3.94 | 3.96 | 3.96 | +0.12 (+3.13%) | 57 |
17 Jan 2018 | CNY | 3.84 | 4.16 | 3.84 | 3.84 | 3.84 | +0.24 (+6.67%) | 350 |
5 Jan 2018 | CNY | 3.42 | 3.6 | 3.34 | 3.6 | 3.6 | +0.298 (+9.02%) | 400 |
2 Jan 2018 | CNY | 3.062 | 3.302 | 3.062 | 3.302 | 3.302 | +0.258 (+8.48%) | 1,896 |
19 Dec 2017 | CNY | 2.938 | 3.044 | 2.926 | 3.044 | 3.044 | +0.074 (+2.49%) | 664 |
14 Dec 2017 | CNY | 2.945 | 2.977 | 2.888 | 2.97 | 2.97 | -0.101 (-3.29%) | 200 |
13 Dec 2017 | CNY | 3.028 | 3.071 | 3.016 | 3.071 | 3.071 | -0.01 (-0.32%) | 700 |
12 Dec 2017 | CNY | 3.002 | 3.092 | 2.978 | 3.081 | 3.081 | -0.043 (-1.38%) | 1,170 |
11 Dec 2017 | CNY | 2.742 | 3.124 | 2.742 | 3.124 | 3.124 | +0.452 (+16.92%) | 180 |
7 Dec 2017 | CNY | 2.749 | 2.749 | 2.625 | 2.672 | 2.672 | -0.075 (-2.73%) | 1,000 |
6 Dec 2017 | CNY | 2.827 | 2.847 | 2.747 | 2.747 | 2.747 | -0.416 (-13.15%) | 170 |
30 Nov 2017 | CNY | 2.971 | 3.163 | 2.971 | 3.163 | 3.163 | +0.208 (+7.04%) | 500 |
29 Nov 2017 | CNY | 3.07 | 3.112 | 2.955 | 2.955 | 2.955 | -0.075 (-2.48%) | 300 |
24 Nov 2017 | CNY | 2.998 | 3.255 | 2.998 | 3.03 | 3.03 | +0.011 (+0.36%) | 834 |
21 Nov 2017 | CNY | 3.073 | 3.091 | 3.019 | 3.019 | 3.019 | -0.061 (-1.98%) | 700 |
20 Nov 2017 | CNY | 2.95 | 3.134 | 2.948 | 3.08 | 3.08 | +0.19 (+6.57%) | 550 |
17 Nov 2017 | CNY | 2.562 | 2.89 | 2.562 | 2.89 | 2.89 | +0.328 (+12.80%) | 400 |
16 Nov 2017 | CNY | 2.551 | 2.602 | 2.457 | 2.562 | 2.562 | +0.007 (+0.27%) | 1,000 |
15 Nov 2017 | CNY | 2.621 | 2.663 | 2.551 | 2.555 | 2.555 | -0.08 (-3.04%) | 1,000 |
14 Nov 2017 | CNY | 2.664 | 2.753 | 2.635 | 2.635 | 2.635 | -0.132 (-4.77%) | 1,000 |
13 Nov 2017 | CNY | 2.79 | 2.79 | 2.612 | 2.767 | 2.767 | -0.129 (-4.45%) | 300 |
9 Nov 2017 | CNY | 2.849 | 2.896 | 2.849 | 2.896 | 2.896 | +0.308 (+11.90%) | 1,000 |
6 Nov 2017 | CNY | 2.714 | 2.715 | 2.551 | 2.588 | 2.588 | -0.068 (-2.56%) | 1,000 |
3 Nov 2017 | CNY | 2.809 | 2.809 | 2.656 | 2.656 | 2.656 | -0.107 (-3.87%) | 1,500 |