Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2018 | CNY | 3.9 | 3.97 | 3.69 | 3.69 | 3.69 | -0.41 (-10%) | 33,969,647 |
10 Oct 2018 | CNY | 4.03 | 4.18 | 4 | 4.1 | 4.1 | +0.06 (+1.49%) | 29,671,300 |
9 Oct 2018 | CNY | 3.97 | 4.19 | 3.97 | 4.04 | 4.04 | +0.11 (+2.80%) | 32,854,150 |
8 Oct 2018 | CNY | 3.98 | 4.09 | 3.93 | 3.93 | 3.93 | -0.17 (-4.15%) | 26,795,814 |
28 Sep 2018 | CNY | 4.2 | 4.2 | 4.02 | 4.1 | 4.1 | -0.13 (-3.07%) | 45,843,811 |
27 Sep 2018 | CNY | 4.39 | 4.57 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 74,640,402 |
26 Sep 2018 | CNY | 4.21 | 4.45 | 4.17 | 4.26 | 4.26 | +0.09 (+2.16%) | 59,902,218 |
25 Sep 2018 | CNY | 4.15 | 4.19 | 4.07 | 4.17 | 4.17 | -0.02 (-0.48%) | 31,035,291 |
21 Sep 2018 | CNY | 4.27 | 4.27 | 4.13 | 4.19 | 4.19 | -0.11 (-2.56%) | 52,986,100 |
20 Sep 2018 | CNY | 4.14 | 4.5 | 4.06 | 4.3 | 4.3 | +0.2 (+4.88%) | 91,109,139 |
19 Sep 2018 | CNY | 4.27 | 4.31 | 4.01 | 4.1 | 4.1 | -0.06 (-1.44%) | 73,207,246 |
18 Sep 2018 | CNY | 3.72 | 4.16 | 3.69 | 4.16 | 4.16 | +0.38 (+10.05%) | 62,865,841 |
17 Sep 2018 | CNY | 3.8 | 3.83 | 3.63 | 3.78 | 3.78 | -0.03 (-0.79%) | 31,998,663 |
14 Sep 2018 | CNY | 4.07 | 4.07 | 3.77 | 3.81 | 3.81 | -0.21 (-5.22%) | 50,399,000 |
13 Sep 2018 | CNY | 4.11 | 4.18 | 3.94 | 4.02 | 4.02 | -0.1 (-2.43%) | 46,663,583 |
12 Sep 2018 | CNY | 4.13 | 4.35 | 4.06 | 4.12 | 4.12 | -0.06 (-1.44%) | 54,576,483 |
11 Sep 2018 | CNY | 4.13 | 4.24 | 3.98 | 4.18 | 4.18 | -0.24 (-5.43%) | 70,001,783 |
10 Sep 2018 | CNY | 4.7 | 4.88 | 4.33 | 4.42 | 4.42 | -0.06 (-1.34%) | 127,246,330 |
7 Sep 2018 | CNY | 4.05 | 4.48 | 4.04 | 4.48 | 4.48 | +0.41 (+10.07%) | 103,831,162 |
6 Sep 2018 | CNY | 4.12 | 4.28 | 4.01 | 4.07 | 4.07 | -0.26 (-6.00%) | 94,309,305 |
5 Sep 2018 | CNY | 4.03 | 4.33 | 3.99 | 4.33 | 4.33 | +0.75 (+20.95%) | 121,430,544 |
3 Sep 2018 | CNY | 3.37 | 3.66 | 3.3 | 3.58 | 3.58 | +0.11 (+3.17%) | 40,559,516 |
31 Aug 2018 | CNY | 3.54 | 3.72 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 32,863,515 |
30 Aug 2018 | CNY | 3.56 | 3.61 | 3.52 | 3.52 | 3.52 | -0.03 (-0.85%) | 22,811,012 |
29 Aug 2018 | CNY | 3.68 | 3.69 | 3.52 | 3.55 | 3.55 | -0.12 (-3.27%) | 28,057,079 |
28 Aug 2018 | CNY | 3.73 | 3.8 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 25,660,100 |
27 Aug 2018 | CNY | 3.66 | 3.75 | 3.63 | 3.73 | 3.73 | +0.05 (+1.36%) | 31,597,404 |
24 Aug 2018 | CNY | 3.61 | 3.77 | 3.53 | 3.68 | 3.68 | +0.05 (+1.38%) | 42,805,210 |
23 Aug 2018 | CNY | 3.6 | 3.66 | 3.59 | 3.63 | 3.63 | -0.01 (-0.27%) | 22,947,329 |
22 Aug 2018 | CNY | 3.67 | 3.74 | 3.61 | 3.64 | 3.64 | -0.03 (-0.82%) | 30,996,600 |