Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | CNY | 2.7 | 2.74 | 2.69 | 2.73 | 2.73 | +0.01 (+0.37%) | 7,345,100 |
13 Aug 2018 | CNY | 2.73 | 2.73 | 2.65 | 2.72 | 2.72 | -0.05 (-1.81%) | 12,387,000 |
10 Aug 2018 | CNY | 2.76 | 2.77 | 2.73 | 2.77 | 2.77 | -0.01 (-0.36%) | 8,905,189 |
9 Aug 2018 | CNY | 2.69 | 2.8 | 2.67 | 2.78 | 2.78 | +0.08 (+2.96%) | 17,391,301 |
8 Aug 2018 | CNY | 2.69 | 2.77 | 2.65 | 2.7 | 2.7 | -0.01 (-0.37%) | 14,277,461 |
7 Aug 2018 | CNY | 2.57 | 2.72 | 2.57 | 2.71 | 2.71 | +0.14 (+5.45%) | 14,332,441 |
6 Aug 2018 | CNY | 2.61 | 2.63 | 2.54 | 2.57 | 2.57 | -0.04 (-1.53%) | 7,212,748 |
3 Aug 2018 | CNY | 2.61 | 2.66 | 2.58 | 2.61 | 2.61 | -0.01 (-0.38%) | 8,633,654 |
2 Aug 2018 | CNY | 2.71 | 2.71 | 2.53 | 2.62 | 2.62 | -0.09 (-3.32%) | 18,427,774 |
1 Aug 2018 | CNY | 2.81 | 2.84 | 2.69 | 2.71 | 2.71 | -0.1 (-3.56%) | 14,444,012 |
31 Jul 2018 | CNY | 2.81 | 2.87 | 2.78 | 2.81 | 2.81 | -0.02 (-0.71%) | 14,497,695 |
30 Jul 2018 | CNY | 2.87 | 2.91 | 2.74 | 2.83 | 2.83 | -0.04 (-1.39%) | 20,294,082 |
27 Jul 2018 | CNY | 2.87 | 2.94 | 2.85 | 2.87 | 2.87 | -0.05 (-1.71%) | 19,924,559 |
26 Jul 2018 | CNY | 2.81 | 3.04 | 2.8 | 2.92 | 2.92 | +0.06 (+2.10%) | 32,719,639 |
25 Jul 2018 | CNY | 2.74 | 2.98 | 2.71 | 2.86 | 2.86 | +0.11 (+4%) | 39,555,242 |
24 Jul 2018 | CNY | 2.66 | 2.78 | 2.64 | 2.75 | 2.75 | +0.09 (+3.38%) | 23,916,526 |
23 Jul 2018 | CNY | 2.59 | 2.68 | 2.55 | 2.66 | 2.66 | +0.07 (+2.70%) | 13,123,894 |
20 Jul 2018 | CNY | 2.51 | 2.61 | 2.49 | 2.59 | 2.59 | +0.02 (+0.78%) | 9,243,630 |
19 Jul 2018 | CNY | 2.62 | 2.66 | 2.54 | 2.57 | 2.57 | -0.03 (-1.15%) | 10,035,600 |
18 Jul 2018 | CNY | 2.63 | 2.66 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 9,973,731 |
17 Jul 2018 | CNY | 2.62 | 2.65 | 2.6 | 2.63 | 2.63 | -0.02 (-0.75%) | 10,081,927 |
16 Jul 2018 | CNY | 2.69 | 2.7 | 2.59 | 2.65 | 2.65 | -0.08 (-2.93%) | 22,273,833 |
13 Jul 2018 | CNY | 2.63 | 2.85 | 2.57 | 2.73 | 2.73 | +0.13 (+5%) | 26,743,428 |
12 Jul 2018 | CNY | 2.51 | 2.63 | 2.51 | 2.6 | 2.6 | +0.1 (+4%) | 15,215,870 |
11 Jul 2018 | CNY | 2.55 | 2.58 | 2.47 | 2.5 | 2.5 | -0.1 (-3.85%) | 13,474,400 |
10 Jul 2018 | CNY | 2.64 | 2.64 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 13,837,875 |
9 Jul 2018 | CNY | 2.69 | 2.69 | 2.52 | 2.57 | 2.57 | +0.07 (+2.80%) | 13,165,552 |
6 Jul 2018 | CNY | 2.47 | 2.53 | 2.39 | 2.5 | 2.5 | +0.04 (+1.63%) | 12,430,641 |
5 Jul 2018 | CNY | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -0.1 (-3.91%) | 12,252,990 |
4 Jul 2018 | CNY | 2.58 | 2.64 | 2.53 | 2.56 | 2.56 | -0.04 (-1.54%) | 12,602,197 |