Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | CNY | 4.16 | 4.27 | 4.16 | 4.23 | 4.23 | +0.07 (+1.68%) | 1,955,002 |
23 Apr 2018 | CNY | 4.2 | 4.25 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 2,072,401 |
20 Apr 2018 | CNY | 4.35 | 4.35 | 4.19 | 4.21 | 4.21 | -0.14 (-3.22%) | 2,911,401 |
19 Apr 2018 | CNY | 4.37 | 4.4 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 2,359,500 |
18 Apr 2018 | CNY | 4.25 | 4.42 | 4.14 | 4.36 | 4.36 | +0.15 (+3.56%) | 5,375,675 |
17 Apr 2018 | CNY | 4.37 | 4.4 | 4.16 | 4.21 | 4.21 | -0.13 (-3.00%) | 4,334,300 |
16 Apr 2018 | CNY | 4.58 | 4.58 | 4.3 | 4.34 | 4.34 | -0.29 (-6.26%) | 5,490,600 |
13 Apr 2018 | CNY | 4.63 | 4.72 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 5,234,000 |
12 Apr 2018 | CNY | 4.65 | 4.78 | 4.59 | 4.65 | 4.65 | -0.3 (-6.06%) | 11,943,917 |
10 Apr 2018 | CNY | 4.85 | 4.97 | 4.75 | 4.95 | 4.95 | +0.16 (+3.34%) | 5,714,820 |
9 Apr 2018 | CNY | 4.64 | 4.85 | 4.64 | 4.79 | 4.79 | +0.15 (+3.23%) | 6,269,727 |
4 Apr 2018 | CNY | 4.63 | 4.66 | 4.59 | 4.64 | 4.64 | +0.02 (+0.43%) | 2,712,000 |
3 Apr 2018 | CNY | 4.53 | 4.66 | 4.51 | 4.62 | 4.62 | 0.0 (0.0%) | 2,026,602 |
2 Apr 2018 | CNY | 4.65 | 4.68 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 1,985,702 |
30 Mar 2018 | CNY | 4.65 | 4.66 | 4.57 | 4.64 | 4.64 | +0.02 (+0.43%) | 2,679,902 |
29 Mar 2018 | CNY | 4.59 | 4.62 | 4.55 | 4.62 | 4.62 | +0.07 (+1.54%) | 2,678,602 |
28 Mar 2018 | CNY | 4.52 | 4.63 | 4.49 | 4.55 | 4.55 | +0.01 (+0.22%) | 2,062,100 |
27 Mar 2018 | CNY | 4.39 | 4.58 | 4.39 | 4.54 | 4.54 | +0.18 (+4.13%) | 2,874,898 |
26 Mar 2018 | CNY | 4.35 | 4.37 | 4.19 | 4.36 | 4.36 | -0.03 (-0.68%) | 1,814,000 |
23 Mar 2018 | CNY | 4.42 | 4.56 | 4.37 | 4.39 | 4.39 | -0.21 (-4.57%) | 3,608,700 |
22 Mar 2018 | CNY | 4.6 | 4.66 | 4.56 | 4.6 | 4.6 | -0.01 (-0.22%) | 1,561,703 |
21 Mar 2018 | CNY | 4.59 | 4.65 | 4.59 | 4.61 | 4.61 | +0.01 (+0.22%) | 1,113,814 |
20 Mar 2018 | CNY | 4.57 | 4.69 | 4.54 | 4.6 | 4.6 | +0.04 (+0.88%) | 2,520,100 |
19 Mar 2018 | CNY | 4.5 | 4.6 | 4.48 | 4.56 | 4.56 | +0.07 (+1.56%) | 2,047,100 |
16 Mar 2018 | CNY | 4.52 | 4.52 | 4.48 | 4.49 | 4.49 | -0.01 (-0.22%) | 932,600 |
15 Mar 2018 | CNY | 4.53 | 4.54 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 1,375,514 |
14 Mar 2018 | CNY | 4.55 | 4.58 | 4.47 | 4.54 | 4.54 | -0.03 (-0.66%) | 1,712,101 |
13 Mar 2018 | CNY | 4.58 | 4.6 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 1,436,800 |
12 Mar 2018 | CNY | 4.55 | 4.6 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 1,283,700 |
9 Mar 2018 | CNY | 4.53 | 4.59 | 4.53 | 4.55 | 4.55 | -0.01 (-0.22%) | 933,901 |