Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2018 | CNY | 4.16 | 4.22 | 4.11 | 4.21 | 4.21 | +0.02 (+0.48%) | 1,724,395 |
19 Jul 2018 | CNY | 4.2 | 4.24 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 1,235,565 |
18 Jul 2018 | CNY | 4.18 | 4.21 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,533,293 |
17 Jul 2018 | CNY | 4.2 | 4.2 | 4.14 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,549,572 |
16 Jul 2018 | CNY | 4.21 | 4.27 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 1,949,585 |
13 Jul 2018 | CNY | 4.18 | 4.2 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 1,471,100 |
12 Jul 2018 | CNY | 4.11 | 4.21 | 4.11 | 4.18 | 4.18 | +0.08 (+1.95%) | 3,062,993 |
11 Jul 2018 | CNY | 4.21 | 4.21 | 4.09 | 4.1 | 4.1 | -0.15 (-3.53%) | 4,175,100 |
10 Jul 2018 | CNY | 4.28 | 4.29 | 4.21 | 4.25 | 4.25 | -0.03 (-0.70%) | 2,619,045 |
9 Jul 2018 | CNY | 4.23 | 4.28 | 4.18 | 4.28 | 4.28 | +0.07 (+1.66%) | 3,001,025 |
6 Jul 2018 | CNY | 4.29 | 4.32 | 4.16 | 4.21 | 4.21 | -0.1 (-2.32%) | 4,436,685 |
5 Jul 2018 | CNY | 4.38 | 4.41 | 4.3 | 4.31 | 4.31 | -0.09 (-2.05%) | 4,056,414 |
4 Jul 2018 | CNY | 4.39 | 4.48 | 4.37 | 4.4 | 4.4 | -0.04 (-0.90%) | 5,113,838 |
3 Jul 2018 | CNY | 4.29 | 4.45 | 4.27 | 4.44 | 4.44 | +0.14 (+3.26%) | 5,028,395 |
2 Jul 2018 | CNY | 4.3 | 4.4 | 4.25 | 4.3 | 4.3 | -0.03 (-0.69%) | 4,852,761 |
29 Jun 2018 | CNY | 4.26 | 4.34 | 4.14 | 4.33 | 4.33 | +0.07 (+1.64%) | 5,530,718 |
28 Jun 2018 | CNY | 4.33 | 4.36 | 4.22 | 4.26 | 4.26 | -0.07 (-1.62%) | 3,816,729 |
27 Jun 2018 | CNY | 4.42 | 4.47 | 4.25 | 4.33 | 4.33 | -0.1 (-2.26%) | 5,106,200 |
26 Jun 2018 | CNY | 4.35 | 4.44 | 4.31 | 4.43 | 4.43 | +0.01 (+0.23%) | 5,160,095 |
25 Jun 2018 | CNY | 4.59 | 4.59 | 4.38 | 4.42 | 4.42 | -0.14 (-3.07%) | 6,262,301 |
22 Jun 2018 | CNY | 4.4 | 4.6 | 4.31 | 4.56 | 4.56 | +0.05 (+1.11%) | 10,431,970 |
21 Jun 2018 | CNY | 4.28 | 4.55 | 4.25 | 4.51 | 4.51 | +0.23 (+5.37%) | 14,020,062 |
20 Jun 2018 | CNY | 4.14 | 4.36 | 4.12 | 4.28 | 4.28 | +0.13 (+3.13%) | 7,651,297 |
19 Jun 2018 | CNY | 4.33 | 4.39 | 4.04 | 4.15 | 4.15 | -0.26 (-5.90%) | 5,973,158 |
15 Jun 2018 | CNY | 4.15 | 4.5 | 4.13 | 4.41 | 4.41 | +0.28 (+6.78%) | 9,572,975 |
14 Jun 2018 | CNY | 4.15 | 4.16 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 1,093,459 |
13 Jun 2018 | CNY | 4.16 | 4.18 | 4.1 | 4.13 | 4.13 | -0.09 (-2.13%) | 1,606,000 |
12 Jun 2018 | CNY | 4.16 | 4.23 | 4.15 | 4.22 | 4.22 | +0.05 (+1.20%) | 1,381,719 |
11 Jun 2018 | CNY | 4.16 | 4.27 | 4.12 | 4.17 | 4.17 | 0.0 (0.0%) | 1,631,802 |
8 Jun 2018 | CNY | 4.23 | 4.23 | 4.11 | 4.17 | 4.17 | -0.06 (-1.42%) | 1,586,217 |