Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2018 | CNY | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,176,300 |
12 Oct 2018 | CNY | 1.98 | 1.99 | 1.9 | 1.95 | 1.95 | -0.03 (-1.52%) | 3,715,000 |
11 Oct 2018 | CNY | 2.14 | 2.14 | 1.97 | 1.98 | 1.98 | -0.19 (-8.76%) | 5,065,500 |
10 Oct 2018 | CNY | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 797,500 |
9 Oct 2018 | CNY | 2.14 | 2.16 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 685,700 |
8 Oct 2018 | CNY | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 2,721,100 |
28 Sep 2018 | CNY | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,320,300 |
27 Sep 2018 | CNY | 2.2 | 2.21 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 2,844,800 |
26 Sep 2018 | CNY | 2.2 | 2.23 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 1,970,500 |
25 Sep 2018 | CNY | 2.22 | 2.23 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 2,179,121 |
21 Sep 2018 | CNY | 2.2 | 2.23 | 2.19 | 2.23 | 2.23 | +0.03 (+1.36%) | 1,944,700 |
20 Sep 2018 | CNY | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,254,920 |
19 Sep 2018 | CNY | 2.2 | 2.23 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 2,328,000 |
18 Sep 2018 | CNY | 2.18 | 2.21 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,403,500 |
17 Sep 2018 | CNY | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 1,587,200 |
14 Sep 2018 | CNY | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,491,698 |
13 Sep 2018 | CNY | 2.19 | 2.2 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 2,022,800 |
12 Sep 2018 | CNY | 2.14 | 2.19 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 3,161,220 |
11 Sep 2018 | CNY | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 2,772,400 |
10 Sep 2018 | CNY | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,447,400 |
7 Sep 2018 | CNY | 2.17 | 2.2 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,507,400 |
6 Sep 2018 | CNY | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,789,788 |
5 Sep 2018 | CNY | 2.2 | 2.22 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,497,888 |
4 Sep 2018 | CNY | 2.18 | 2.21 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,821,320 |
3 Sep 2018 | CNY | 2.17 | 2.18 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 1,596,400 |
31 Aug 2018 | CNY | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 1,873,166 |
30 Aug 2018 | CNY | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | -0.04 (-1.79%) | 2,089,900 |
29 Aug 2018 | CNY | 2.24 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 1,523,500 |
28 Aug 2018 | CNY | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 2,273,302 |
27 Aug 2018 | CNY | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | +0.03 (+1.36%) | 1,944,900 |