Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | CNY | 2.97 | 3.3 | 2.97 | 3.3 | 3.3 | +0.35 (+11.86%) | 5,463 |
10 Dec 2018 | CNY | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.26 (-8.10%) | 10 |
29 Nov 2018 | CNY | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.76 (-19.14%) | 2,500 |
15 Aug 2018 | CNY | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 3,000 |
8 Aug 2018 | CNY | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | +0.05 (+1.25%) | 200 |
7 Aug 2018 | CNY | 3.94 | 4 | 3.94 | 4 | 4 | -0.62 (-13.42%) | 1,000 |
26 Jul 2018 | CNY | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.33 (-6.67%) | 800 |
24 Jul 2018 | CNY | 4.8 | 4.95 | 4.8 | 4.95 | 4.95 | +0.4 (+8.79%) | 2,000 |
20 Jul 2018 | CNY | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.32 (-6.57%) | 4,000 |
18 Jul 2018 | CNY | 4.75 | 4.87 | 4.75 | 4.87 | 4.87 | +0.31 (+6.80%) | 1,000 |
16 Jul 2018 | CNY | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | +0.1 (+2.24%) | 3,000 |
12 Jul 2018 | CNY | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -0.52 (-10.44%) | 40 |
4 Jul 2018 | CNY | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.05 (-0.99%) | 100 |
29 Jun 2018 | CNY | 4.87 | 5.03 | 4.87 | 5.03 | 5.03 | +0.39 (+8.41%) | 80 |
19 Jun 2018 | CNY | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | +0.1 (+2.20%) | 1,000 |
5 Jun 2018 | CNY | 4.53 | 4.66 | 4.53 | 4.54 | 4.54 | -0.4 (-8.10%) | 4,475 |
29 May 2018 | CNY | 4.94 | 4.94 | 4.7 | 4.94 | 4.94 | -0.3 (-5.73%) | 1,020 |
22 May 2018 | CNY | 5.25 | 5.26 | 5.23 | 5.24 | 5.24 | -0.24 (-4.38%) | 1,000 |
11 May 2018 | CNY | 5.31 | 5.48 | 5.31 | 5.48 | 5.48 | +0.44 (+8.73%) | 1,000 |
9 May 2018 | CNY | 5.2 | 5.2 | 5.04 | 5.04 | 5.04 | -0.41 (-7.52%) | 880 |
7 May 2018 | CNY | 5.36 | 5.45 | 5.3 | 5.45 | 5.45 | +0.1 (+1.87%) | 280 |
4 May 2018 | CNY | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | +0.1 (+1.90%) | 25 |
3 May 2018 | CNY | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -0.08 (-1.50%) | 1,465 |
2 May 2018 | CNY | 5.25 | 5.4 | 5.25 | 5.33 | 5.33 | +0.73 (+15.87%) | 10,890 |
27 Apr 2018 | CNY | 4.69 | 4.69 | 4.6 | 4.6 | 4.6 | +0.23 (+5.26%) | 2,000 |
13 Apr 2018 | CNY | 4.26 | 4.37 | 4.26 | 4.37 | 4.37 | 0.0 (0.0%) | 1,000 |