Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | CNY | 4.18 | 4.18 | 4.09 | 4.12 | 4.12 | -0.09 (-2.14%) | 1,814,795 |
2 Apr 2018 | CNY | 4.23 | 4.27 | 4.17 | 4.21 | 4.21 | 0.0 (0.0%) | 1,518,890 |
30 Mar 2018 | CNY | 4.08 | 4.23 | 4.08 | 4.21 | 4.21 | +0.12 (+2.93%) | 1,845,488 |
29 Mar 2018 | CNY | 4.09 | 4.12 | 4.02 | 4.09 | 4.09 | +0.03 (+0.74%) | 1,958,600 |
28 Mar 2018 | CNY | 3.97 | 4.11 | 3.93 | 4.06 | 4.06 | +0.06 (+1.50%) | 3,916,488 |
27 Mar 2018 | CNY | 3.9 | 4.04 | 3.9 | 4 | 4 | +0.14 (+3.63%) | 2,850,999 |
26 Mar 2018 | CNY | 3.9 | 3.9 | 3.76 | 3.86 | 3.86 | -0.1 (-2.53%) | 4,994,614 |
23 Mar 2018 | CNY | 4.04 | 4.1 | 3.96 | 3.96 | 3.96 | -0.21 (-5.04%) | 3,804,301 |
22 Mar 2018 | CNY | 4.14 | 4.2 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 2,463,600 |
21 Mar 2018 | CNY | 4.17 | 4.22 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 4,433,847 |
20 Mar 2018 | CNY | 4.18 | 4.21 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 3,620,300 |
19 Mar 2018 | CNY | 4.26 | 4.27 | 4.16 | 4.21 | 4.21 | -0.07 (-1.64%) | 5,021,800 |
16 Mar 2018 | CNY | 4.37 | 4.4 | 4.25 | 4.28 | 4.28 | -0.19 (-4.25%) | 10,301,400 |
15 Mar 2018 | CNY | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 2,633,430 |
14 Mar 2018 | CNY | 4.41 | 4.5 | 4.39 | 4.44 | 4.44 | +0.03 (+0.68%) | 3,179,300 |
13 Mar 2018 | CNY | 4.42 | 4.45 | 4.37 | 4.41 | 4.41 | -0.03 (-0.68%) | 3,333,800 |
12 Mar 2018 | CNY | 4.5 | 4.53 | 4.41 | 4.44 | 4.44 | -0.04 (-0.89%) | 4,277,000 |
9 Mar 2018 | CNY | 4.38 | 4.52 | 4.35 | 4.48 | 4.48 | +0.1 (+2.28%) | 3,585,900 |
8 Mar 2018 | CNY | 4.37 | 4.39 | 4.34 | 4.38 | 4.38 | +0.03 (+0.69%) | 2,420,132 |
7 Mar 2018 | CNY | 4.27 | 4.38 | 4.27 | 4.35 | 4.35 | +0.06 (+1.40%) | 3,721,500 |
6 Mar 2018 | CNY | 4.24 | 4.3 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 3,423,734 |
5 Mar 2018 | CNY | 4.22 | 4.3 | 4.19 | 4.26 | 4.26 | +0.01 (+0.24%) | 3,992,136 |
2 Mar 2018 | CNY | 4.22 | 4.3 | 4.21 | 4.25 | 4.25 | +0.01 (+0.24%) | 4,145,510 |
1 Mar 2018 | CNY | 4.09 | 4.28 | 4.09 | 4.24 | 4.24 | +0.12 (+2.91%) | 5,087,161 |
28 Feb 2018 | CNY | 4.07 | 4.15 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 4,052,282 |
27 Feb 2018 | CNY | 4.06 | 4.13 | 4 | 4.09 | 4.09 | +0.04 (+0.99%) | 2,909,404 |
26 Feb 2018 | CNY | 3.94 | 4.13 | 3.94 | 4.05 | 4.05 | +0.09 (+2.27%) | 4,595,309 |
23 Feb 2018 | CNY | 4 | 4 | 3.9 | 3.96 | 3.96 | -0.04 (-1%) | 2,634,531 |
22 Feb 2018 | CNY | 3.98 | 4.02 | 3.97 | 4 | 4 | +0.02 (+0.50%) | 2,664,301 |
14 Feb 2018 | CNY | 3.91 | 4 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,419,410 |