Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 4.26 | 4.27 | 4.14 | 4.14 | 4.14 | -0.11 (-2.59%) | 1,387,200 |
22 Oct 2018 | CNY | 4.1 | 4.3 | 4.09 | 4.25 | 4.25 | +0.18 (+4.42%) | 1,480,100 |
19 Oct 2018 | CNY | 4.02 | 4.1 | 3.93 | 4.07 | 4.07 | +0.08 (+2.01%) | 1,218,000 |
18 Oct 2018 | CNY | 4.08 | 4.09 | 3.96 | 3.99 | 3.99 | -0.09 (-2.21%) | 1,207,500 |
17 Oct 2018 | CNY | 4.02 | 4.16 | 4 | 4.08 | 4.08 | +0.01 (+0.25%) | 1,036,100 |
16 Oct 2018 | CNY | 4.21 | 4.24 | 3.99 | 4.07 | 4.07 | -0.08 (-1.93%) | 1,294,700 |
15 Oct 2018 | CNY | 4.19 | 4.38 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 1,462,700 |
12 Oct 2018 | CNY | 4.3 | 4.3 | 4.02 | 4.16 | 4.16 | -0.14 (-3.26%) | 1,343,938 |
11 Oct 2018 | CNY | 4.6 | 4.6 | 4.25 | 4.3 | 4.3 | -0.36 (-7.73%) | 1,452,843 |
10 Oct 2018 | CNY | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 407,463 |
9 Oct 2018 | CNY | 4.66 | 4.7 | 4.63 | 4.66 | 4.66 | -0.02 (-0.43%) | 845,500 |
8 Oct 2018 | CNY | 4.87 | 4.87 | 4.64 | 4.68 | 4.68 | -0.21 (-4.29%) | 1,483,801 |
28 Sep 2018 | CNY | 4.91 | 4.95 | 4.85 | 4.89 | 4.89 | -0.04 (-0.81%) | 1,711,902 |
27 Sep 2018 | CNY | 4.83 | 4.97 | 4.76 | 4.93 | 4.93 | +0.11 (+2.28%) | 2,527,253 |
26 Sep 2018 | CNY | 4.88 | 4.88 | 4.81 | 4.82 | 4.82 | -0.04 (-0.82%) | 641,700 |
25 Sep 2018 | CNY | 4.85 | 4.93 | 4.78 | 4.86 | 4.86 | -0.02 (-0.41%) | 1,111,550 |
21 Sep 2018 | CNY | 4.8 | 4.91 | 4.76 | 4.88 | 4.88 | +0.1 (+2.09%) | 1,415,850 |
20 Sep 2018 | CNY | 4.85 | 4.86 | 4.76 | 4.78 | 4.78 | -0.07 (-1.44%) | 876,600 |
19 Sep 2018 | CNY | 4.86 | 4.86 | 4.75 | 4.85 | 4.85 | +0.03 (+0.62%) | 1,272,403 |
18 Sep 2018 | CNY | 4.77 | 4.88 | 4.75 | 4.82 | 4.82 | +0.04 (+0.84%) | 1,405,800 |
17 Sep 2018 | CNY | 4.7 | 4.78 | 4.67 | 4.78 | 4.78 | +0.08 (+1.70%) | 1,239,452 |
14 Sep 2018 | CNY | 4.68 | 4.72 | 4.68 | 4.7 | 4.7 | +0.03 (+0.64%) | 504,022 |
13 Sep 2018 | CNY | 4.64 | 4.68 | 4.63 | 4.67 | 4.67 | +0.04 (+0.86%) | 309,899 |
12 Sep 2018 | CNY | 4.64 | 4.68 | 4.61 | 4.63 | 4.63 | -0.01 (-0.22%) | 435,910 |
11 Sep 2018 | CNY | 4.64 | 4.69 | 4.61 | 4.64 | 4.64 | 0.0 (0.0%) | 306,300 |
10 Sep 2018 | CNY | 4.68 | 4.69 | 4.6 | 4.64 | 4.64 | -0.05 (-1.07%) | 582,210 |
7 Sep 2018 | CNY | 4.69 | 4.73 | 4.66 | 4.69 | 4.69 | +0.01 (+0.21%) | 372,800 |
6 Sep 2018 | CNY | 4.68 | 4.75 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 609,000 |
5 Sep 2018 | CNY | 4.72 | 4.77 | 4.66 | 4.68 | 4.68 | -0.08 (-1.68%) | 572,900 |
4 Sep 2018 | CNY | 4.75 | 4.79 | 4.7 | 4.76 | 4.76 | +0.02 (+0.42%) | 622,201 |