Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | CNY | 3.789 | 3.805 | 3.748 | 3.755 | 3.755 | -0.071 (-1.86%) | 4,136,275 |
19 Apr 2018 | CNY | 3.765 | 3.83 | 3.762 | 3.826 | 3.826 | +0.061 (+1.62%) | 4,843,391 |
18 Apr 2018 | CNY | 3.78 | 3.78 | 3.711 | 3.765 | 3.765 | +0.015 (+0.40%) | 7,566,592 |
17 Apr 2018 | CNY | 3.808 | 3.817 | 3.748 | 3.75 | 3.75 | -0.07 (-1.83%) | 2,489,381 |
16 Apr 2018 | CNY | 3.85 | 3.863 | 3.796 | 3.82 | 3.82 | -0.047 (-1.22%) | 2,646,346 |
13 Apr 2018 | CNY | 3.916 | 3.926 | 3.866 | 3.867 | 3.867 | -0.034 (-0.87%) | 3,607,040 |
12 Apr 2018 | CNY | 3.932 | 3.932 | 3.896 | 3.901 | 3.901 | -0.03 (-0.76%) | 4,525,652 |
11 Apr 2018 | CNY | 3.926 | 3.95 | 3.919 | 3.931 | 3.931 | +0.01 (+0.26%) | 3,590,570 |
10 Apr 2018 | CNY | 3.841 | 3.924 | 3.841 | 3.921 | 3.921 | +0.08 (+2.08%) | 2,744,685 |
9 Apr 2018 | CNY | 3.84 | 3.862 | 3.821 | 3.841 | 3.841 | +0.002 (+0.05%) | 3,482,159 |
4 Apr 2018 | CNY | 3.85 | 3.888 | 3.839 | 3.839 | 3.839 | -0.011 (-0.29%) | 2,084,482 |
3 Apr 2018 | CNY | 3.84 | 3.872 | 3.835 | 3.85 | 3.85 | -0.025 (-0.65%) | 5,122,053 |
2 Apr 2018 | CNY | 3.886 | 3.922 | 3.875 | 3.875 | 3.875 | -0.014 (-0.36%) | 1,869,650 |
30 Mar 2018 | CNY | 3.9 | 3.908 | 3.876 | 3.889 | 3.889 | -0.011 (-0.28%) | 3,277,383 |
29 Mar 2018 | CNY | 3.837 | 3.902 | 3.796 | 3.9 | 3.9 | +0.06 (+1.56%) | 3,815,904 |
28 Mar 2018 | CNY | 3.85 | 3.895 | 3.837 | 3.84 | 3.84 | -0.047 (-1.21%) | 4,067,735 |
27 Mar 2018 | CNY | 3.877 | 3.924 | 3.873 | 3.887 | 3.887 | +0.014 (+0.36%) | 8,327,675 |
26 Mar 2018 | CNY | 3.848 | 3.878 | 3.825 | 3.873 | 3.873 | -0.031 (-0.79%) | 1,907,968 |
23 Mar 2018 | CNY | 4 | 4 | 3.712 | 3.904 | 3.904 | -0.111 (-2.76%) | 2,182,481 |
22 Mar 2018 | CNY | 4.046 | 4.067 | 3.997 | 4.015 | 4.015 | -0.037 (-0.91%) | 1,612,989 |
21 Mar 2018 | CNY | 4.067 | 4.105 | 4.039 | 4.052 | 4.052 | -0.015 (-0.37%) | 3,260,634 |
20 Mar 2018 | CNY | 4.054 | 4.073 | 4.036 | 4.067 | 4.067 | +0.008 (+0.20%) | 2,545,359 |
19 Mar 2018 | CNY | 4.032 | 4.063 | 4.023 | 4.059 | 4.059 | +0.011 (+0.27%) | 2,279,933 |
16 Mar 2018 | CNY | 4.091 | 4.098 | 4.048 | 4.048 | 4.048 | -0.037 (-0.91%) | 654,860 |
15 Mar 2018 | CNY | 4.068 | 4.089 | 4.06 | 4.085 | 4.085 | +0.017 (+0.42%) | 1,940,441 |
14 Mar 2018 | CNY | 4.051 | 4.079 | 4.051 | 4.068 | 4.068 | -0.006 (-0.15%) | 2,775,270 |
13 Mar 2018 | CNY | 4.106 | 4.118 | 4.05 | 4.074 | 4.074 | -0.043 (-1.04%) | 3,903,711 |
12 Mar 2018 | CNY | 4.1 | 4.128 | 4.1 | 4.117 | 4.117 | +0.018 (+0.44%) | 3,160,431 |
9 Mar 2018 | CNY | 4.079 | 4.102 | 4.066 | 4.099 | 4.099 | +0.04 (+0.99%) | 3,933,719 |
8 Mar 2018 | CNY | 4.029 | 4.065 | 4.021 | 4.059 | 4.059 | +0.031 (+0.77%) | 1,580,598 |