Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 4,107,513 |
13 Jul 2018 | CNY | 4.29 | 4.29 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 6,744,468 |
12 Jul 2018 | CNY | 4.21 | 4.31 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 7,509,500 |
11 Jul 2018 | CNY | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | -0.13 (-2.99%) | 8,002,203 |
10 Jul 2018 | CNY | 4.31 | 4.35 | 4.3 | 4.35 | 4.35 | +0.04 (+0.93%) | 6,863,240 |
9 Jul 2018 | CNY | 4.29 | 4.32 | 4.27 | 4.31 | 4.31 | +0.05 (+1.17%) | 5,541,680 |
6 Jul 2018 | CNY | 4.23 | 4.3 | 4.19 | 4.26 | 4.26 | +0.03 (+0.71%) | 7,689,490 |
5 Jul 2018 | CNY | 4.3 | 4.33 | 4.23 | 4.23 | 4.23 | -0.1 (-2.31%) | 6,621,664 |
4 Jul 2018 | CNY | 4.37 | 4.38 | 4.31 | 4.33 | 4.33 | -0.04 (-0.92%) | 6,263,250 |
3 Jul 2018 | CNY | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | +0.1 (+2.34%) | 8,919,517 |
2 Jul 2018 | CNY | 4.32 | 4.34 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 7,301,284 |
29 Jun 2018 | CNY | 4.24 | 4.32 | 4.22 | 4.31 | 4.31 | +0.07 (+1.65%) | 6,865,811 |
28 Jun 2018 | CNY | 4.26 | 4.3 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 5,389,064 |
27 Jun 2018 | CNY | 4.32 | 4.32 | 4.27 | 4.27 | 4.27 | -0.03 (-0.70%) | 5,790,288 |
26 Jun 2018 | CNY | 4.22 | 4.33 | 4.2 | 4.3 | 4.3 | +0.02 (+0.47%) | 6,553,723 |
25 Jun 2018 | CNY | 4.32 | 4.35 | 4.28 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,806,012 |
22 Jun 2018 | CNY | 4.19 | 4.3 | 4.18 | 4.26 | 4.26 | +0.03 (+0.71%) | 8,175,528 |
21 Jun 2018 | CNY | 4.35 | 4.4 | 4.21 | 4.23 | 4.23 | -0.14 (-3.20%) | 11,644,475 |
20 Jun 2018 | CNY | 4.28 | 4.42 | 4.24 | 4.37 | 4.37 | +0.07 (+1.63%) | 12,525,541 |
19 Jun 2018 | CNY | 4.69 | 4.69 | 4.27 | 4.3 | 4.3 | -0.44 (-9.28%) | 24,145,393 |
15 Jun 2018 | CNY | 4.84 | 4.88 | 4.72 | 4.74 | 4.74 | -0.1 (-2.07%) | 10,397,082 |
14 Jun 2018 | CNY | 4.87 | 4.91 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 8,299,697 |
13 Jun 2018 | CNY | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | -0.05 (-1.01%) | 6,393,110 |
12 Jun 2018 | CNY | 4.93 | 4.96 | 4.91 | 4.94 | 4.94 | +0.02 (+0.41%) | 6,575,044 |
11 Jun 2018 | CNY | 4.96 | 4.96 | 4.9 | 4.92 | 4.92 | -0.05 (-1.01%) | 8,195,774 |
8 Jun 2018 | CNY | 4.99 | 4.99 | 4.93 | 4.97 | 4.97 | -0.02 (-0.40%) | 11,660,552 |
7 Jun 2018 | CNY | 5.04 | 5.05 | 4.98 | 4.99 | 4.99 | -0.04 (-0.80%) | 11,958,655 |
6 Jun 2018 | CNY | 5.07 | 5.09 | 5 | 5.03 | 5.03 | -0.07 (-1.37%) | 12,723,652 |
5 Jun 2018 | CNY | 5.09 | 5.11 | 5.03 | 5.1 | 5.1 | -0.01 (-0.20%) | 11,186,200 |
4 Jun 2018 | CNY | 5.12 | 5.16 | 5.07 | 5.11 | 5.11 | +0.01 (+0.20%) | 10,725,953 |