Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | CNY | 2.2 | 2.36 | 2.18 | 2.3 | 2.3 | +0.14 (+6.48%) | 66,176,904 |
19 Oct 2018 | CNY | 2.06 | 2.17 | 2.02 | 2.16 | 2.16 | +0.01 (+0.47%) | 47,891,843 |
18 Oct 2018 | CNY | 2.36 | 2.36 | 2.14 | 2.15 | 2.15 | -0.23 (-9.66%) | 61,233,135 |
17 Oct 2018 | CNY | 2.38 | 2.41 | 2.31 | 2.38 | 2.38 | +0.02 (+0.85%) | 33,122,184 |
16 Oct 2018 | CNY | 2.34 | 2.4 | 2.31 | 2.36 | 2.36 | +0.02 (+0.85%) | 35,505,067 |
15 Oct 2018 | CNY | 2.41 | 2.46 | 2.32 | 2.34 | 2.34 | -0.08 (-3.31%) | 43,467,423 |
12 Oct 2018 | CNY | 2.48 | 2.52 | 2.3 | 2.42 | 2.42 | -0.13 (-5.10%) | 73,862,051 |
11 Oct 2018 | CNY | 2.7 | 2.73 | 2.55 | 2.55 | 2.55 | -0.28 (-9.89%) | 71,322,069 |
10 Oct 2018 | CNY | 2.9 | 2.91 | 2.79 | 2.83 | 2.83 | -0.08 (-2.75%) | 56,760,667 |
9 Oct 2018 | CNY | 2.88 | 2.98 | 2.86 | 2.91 | 2.91 | +0.04 (+1.39%) | 86,392,516 |
8 Oct 2018 | CNY | 2.85 | 2.95 | 2.79 | 2.87 | 2.87 | -0.02 (-0.69%) | 112,642,898 |
28 Sep 2018 | CNY | 2.96 | 2.98 | 2.84 | 2.89 | 2.89 | -0.09 (-3.02%) | 156,869,578 |
27 Sep 2018 | CNY | 2.7 | 2.98 | 2.67 | 2.98 | 2.98 | +0.27 (+9.96%) | 191,602,522 |
26 Sep 2018 | CNY | 2.71 | 2.74 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 39,983,211 |
25 Sep 2018 | CNY | 2.75 | 2.76 | 2.68 | 2.71 | 2.71 | -0.07 (-2.52%) | 38,540,407 |
21 Sep 2018 | CNY | 2.8 | 2.81 | 2.71 | 2.78 | 2.78 | -0.02 (-0.71%) | 59,647,854 |
20 Sep 2018 | CNY | 2.75 | 2.82 | 2.71 | 2.8 | 2.8 | +0.09 (+3.32%) | 65,024,199 |
19 Sep 2018 | CNY | 2.71 | 2.76 | 2.66 | 2.71 | 2.71 | +0.01 (+0.37%) | 41,956,024 |
18 Sep 2018 | CNY | 2.61 | 2.72 | 2.6 | 2.7 | 2.7 | +0.09 (+3.45%) | 41,439,819 |
17 Sep 2018 | CNY | 2.62 | 2.63 | 2.56 | 2.61 | 2.61 | -0.07 (-2.61%) | 33,256,388 |
14 Sep 2018 | CNY | 2.74 | 2.76 | 2.67 | 2.68 | 2.68 | -0.07 (-2.55%) | 31,731,905 |
13 Sep 2018 | CNY | 2.81 | 2.81 | 2.68 | 2.75 | 2.75 | -0.03 (-1.08%) | 38,628,895 |
12 Sep 2018 | CNY | 2.81 | 2.88 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 37,354,068 |
11 Sep 2018 | CNY | 2.81 | 2.83 | 2.74 | 2.81 | 2.81 | -0.03 (-1.06%) | 42,893,378 |
10 Sep 2018 | CNY | 2.79 | 2.93 | 2.78 | 2.84 | 2.84 | +0.05 (+1.79%) | 88,442,745 |
7 Sep 2018 | CNY | 2.69 | 2.82 | 2.66 | 2.79 | 2.79 | +0.13 (+4.89%) | 65,420,231 |
6 Sep 2018 | CNY | 2.7 | 2.73 | 2.65 | 2.66 | 2.66 | -0.05 (-1.85%) | 39,418,343 |
5 Sep 2018 | CNY | 2.73 | 2.85 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 64,229,139 |
4 Sep 2018 | CNY | 2.6 | 2.75 | 2.59 | 2.72 | 2.72 | +0.1 (+3.82%) | 47,592,446 |
3 Sep 2018 | CNY | 2.59 | 2.63 | 2.54 | 2.62 | 2.62 | +0.01 (+0.38%) | 28,787,655 |