Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | CNY | 3.54 | 3.75 | 3.54 | 3.68 | 3.68 | +0.12 (+3.37%) | 2,342,402 |
19 Oct 2018 | CNY | 3.45 | 3.58 | 3.38 | 3.56 | 3.56 | +0.07 (+2.01%) | 2,529,046 |
18 Oct 2018 | CNY | 3.79 | 3.79 | 3.42 | 3.49 | 3.49 | -0.31 (-8.16%) | 3,129,100 |
17 Oct 2018 | CNY | 3.85 | 3.87 | 3.71 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,037,100 |
16 Oct 2018 | CNY | 3.81 | 3.84 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,683,648 |
15 Oct 2018 | CNY | 4.01 | 4.01 | 3.78 | 3.8 | 3.8 | -0.23 (-5.71%) | 2,868,600 |
12 Oct 2018 | CNY | 4.09 | 4.1 | 3.73 | 4.03 | 4.03 | -0.06 (-1.47%) | 5,541,700 |
11 Oct 2018 | CNY | 4.23 | 4.25 | 4.04 | 4.09 | 4.09 | -0.19 (-4.44%) | 3,874,300 |
10 Oct 2018 | CNY | 4.22 | 4.31 | 4.21 | 4.28 | 4.28 | +0.07 (+1.66%) | 3,137,700 |
9 Oct 2018 | CNY | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 1,315,300 |
8 Oct 2018 | CNY | 4.18 | 4.22 | 4.16 | 4.17 | 4.17 | -0.06 (-1.42%) | 1,766,400 |
28 Sep 2018 | CNY | 4.21 | 4.26 | 4.21 | 4.23 | 4.23 | +0.02 (+0.48%) | 1,303,900 |
27 Sep 2018 | CNY | 4.23 | 4.29 | 4.21 | 4.21 | 4.21 | -0.06 (-1.41%) | 2,039,200 |
26 Sep 2018 | CNY | 4.29 | 4.3 | 4.23 | 4.27 | 4.27 | +0.04 (+0.95%) | 3,213,812 |
25 Sep 2018 | CNY | 4.26 | 4.28 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,207,900 |
21 Sep 2018 | CNY | 4.2 | 4.29 | 4.19 | 4.26 | 4.26 | +0.07 (+1.67%) | 2,016,100 |
20 Sep 2018 | CNY | 4.2 | 4.24 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 1,066,100 |
19 Sep 2018 | CNY | 4.16 | 4.31 | 4.12 | 4.23 | 4.23 | +0.07 (+1.68%) | 2,695,800 |
18 Sep 2018 | CNY | 4.1 | 4.17 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 1,409,900 |
17 Sep 2018 | CNY | 4.13 | 4.15 | 4.08 | 4.13 | 4.13 | 0.0 (0.0%) | 1,878,100 |
14 Sep 2018 | CNY | 4.21 | 4.21 | 4.12 | 4.13 | 4.13 | -0.07 (-1.67%) | 2,226,000 |
13 Sep 2018 | CNY | 4.18 | 4.22 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 1,375,800 |
12 Sep 2018 | CNY | 4.23 | 4.28 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,979,400 |
11 Sep 2018 | CNY | 4.2 | 4.25 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 1,224,000 |
10 Sep 2018 | CNY | 4.22 | 4.26 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,183,800 |
7 Sep 2018 | CNY | 4.23 | 4.27 | 4.18 | 4.22 | 4.22 | +0.03 (+0.72%) | 1,267,615 |
6 Sep 2018 | CNY | 4.2 | 4.25 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 2,000,437 |
5 Sep 2018 | CNY | 4.28 | 4.29 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 1,624,700 |
4 Sep 2018 | CNY | 4.25 | 4.32 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 2,945,108 |
3 Sep 2018 | CNY | 4.21 | 4.31 | 4.16 | 4.3 | 4.3 | +0.09 (+2.14%) | 3,954,470 |