Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2018 | CNY | 3.45 | 3.82 | 3.31 | 3.49 | 3.49 | -0.05 (-1.41%) | 42,635,795 |
16 Aug 2018 | CNY | 3.15 | 3.54 | 3.06 | 3.54 | 3.54 | +0.32 (+9.94%) | 36,850,739 |
15 Aug 2018 | CNY | 3.21 | 3.37 | 3.19 | 3.22 | 3.22 | +0.03 (+0.94%) | 19,780,500 |
14 Aug 2018 | CNY | 3.21 | 3.22 | 3.15 | 3.19 | 3.19 | -0.02 (-0.62%) | 10,758,510 |
13 Aug 2018 | CNY | 3.25 | 3.25 | 3.14 | 3.21 | 3.21 | -0.1 (-3.02%) | 16,016,748 |
10 Aug 2018 | CNY | 3.21 | 3.44 | 3.2 | 3.31 | 3.31 | +0.08 (+2.48%) | 22,138,582 |
9 Aug 2018 | CNY | 3.23 | 3.27 | 3.17 | 3.23 | 3.23 | +0.04 (+1.25%) | 14,241,865 |
8 Aug 2018 | CNY | 3.26 | 3.32 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 19,525,043 |
7 Aug 2018 | CNY | 3.19 | 3.29 | 3.17 | 3.25 | 3.25 | +0.07 (+2.20%) | 20,945,729 |
6 Aug 2018 | CNY | 3.43 | 3.49 | 3.18 | 3.18 | 3.18 | -0.35 (-9.92%) | 33,880,300 |
3 Aug 2018 | CNY | 3.75 | 3.84 | 3.53 | 3.53 | 3.53 | -0.39 (-9.95%) | 44,182,329 |
2 Aug 2018 | CNY | 4.06 | 4.36 | 3.89 | 3.92 | 3.92 | -0.14 (-3.45%) | 76,355,653 |
1 Aug 2018 | CNY | 3.56 | 4.06 | 3.53 | 4.06 | 4.06 | +0.37 (+10.03%) | 67,182,485 |
31 Jul 2018 | CNY | 3.22 | 3.69 | 3.21 | 3.69 | 3.69 | +0.34 (+10.15%) | 54,708,887 |
30 Jul 2018 | CNY | 3.8 | 3.8 | 3.3 | 3.35 | 3.35 | +0.5 (+17.54%) | 43,265,493 |
25 Jul 2018 | CNY | 2.81 | 2.87 | 2.8 | 2.85 | 2.85 | +0.02 (+0.71%) | 5,153,968 |
24 Jul 2018 | CNY | 2.73 | 2.83 | 2.71 | 2.83 | 2.83 | +0.1 (+3.66%) | 6,232,596 |
23 Jul 2018 | CNY | 2.68 | 2.75 | 2.66 | 2.73 | 2.73 | +0.04 (+1.49%) | 3,137,181 |
20 Jul 2018 | CNY | 2.67 | 2.69 | 2.63 | 2.69 | 2.69 | +0.03 (+1.13%) | 2,870,200 |
19 Jul 2018 | CNY | 2.67 | 2.71 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 3,857,700 |
18 Jul 2018 | CNY | 2.69 | 2.75 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 4,036,597 |
17 Jul 2018 | CNY | 2.67 | 2.7 | 2.66 | 2.7 | 2.7 | +0.01 (+0.37%) | 2,006,210 |
16 Jul 2018 | CNY | 2.71 | 2.71 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 2,458,444 |
13 Jul 2018 | CNY | 2.74 | 2.74 | 2.67 | 2.71 | 2.71 | 0.0 (0.0%) | 6,325,974 |
12 Jul 2018 | CNY | 2.67 | 2.72 | 2.61 | 2.71 | 2.71 | +0.04 (+1.50%) | 3,715,565 |
11 Jul 2018 | CNY | 2.74 | 2.74 | 2.63 | 2.67 | 2.67 | -0.07 (-2.55%) | 5,890,817 |
10 Jul 2018 | CNY | 2.75 | 2.76 | 2.71 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,857,800 |
9 Jul 2018 | CNY | 2.71 | 2.79 | 2.7 | 2.75 | 2.75 | +0.04 (+1.48%) | 2,998,000 |
6 Jul 2018 | CNY | 2.71 | 2.74 | 2.65 | 2.71 | 2.71 | 0.0 (0.0%) | 2,985,319 |
5 Jul 2018 | CNY | 2.72 | 2.78 | 2.65 | 2.71 | 2.71 | -0.03 (-1.09%) | 4,148,000 |