Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | CNY | 4.64 | 4.72 | 4.57 | 4.71 | 4.71 | +0.07 (+1.51%) | 1,463,326 |
20 Jul 2018 | CNY | 4.58 | 4.67 | 4.52 | 4.64 | 4.64 | +0.06 (+1.31%) | 898,401 |
19 Jul 2018 | CNY | 4.62 | 4.64 | 4.54 | 4.58 | 4.58 | -0.04 (-0.87%) | 1,065,363 |
18 Jul 2018 | CNY | 4.56 | 4.69 | 4.56 | 4.62 | 4.62 | +0.05 (+1.09%) | 1,328,425 |
17 Jul 2018 | CNY | 4.55 | 4.59 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 621,554 |
16 Jul 2018 | CNY | 4.53 | 4.59 | 4.52 | 4.57 | 4.57 | -0.01 (-0.22%) | 490,900 |
13 Jul 2018 | CNY | 4.55 | 4.59 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 722,915 |
12 Jul 2018 | CNY | 4.54 | 4.57 | 4.48 | 4.55 | 4.55 | +0.08 (+1.79%) | 1,103,779 |
11 Jul 2018 | CNY | 4.57 | 4.57 | 4.36 | 4.47 | 4.47 | -0.12 (-2.61%) | 662,420 |
10 Jul 2018 | CNY | 4.55 | 4.6 | 4.53 | 4.59 | 4.59 | +0.04 (+0.88%) | 638,502 |
9 Jul 2018 | CNY | 4.45 | 4.57 | 4.43 | 4.55 | 4.55 | +0.08 (+1.79%) | 789,815 |
6 Jul 2018 | CNY | 4.46 | 4.53 | 4.34 | 4.47 | 4.47 | +0.02 (+0.45%) | 845,103 |
5 Jul 2018 | CNY | 4.6 | 4.63 | 4.43 | 4.45 | 4.45 | -0.13 (-2.84%) | 772,000 |
4 Jul 2018 | CNY | 4.61 | 4.65 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 712,504 |
3 Jul 2018 | CNY | 4.54 | 4.61 | 4.51 | 4.6 | 4.6 | +0.08 (+1.77%) | 801,779 |
2 Jul 2018 | CNY | 4.64 | 4.67 | 4.51 | 4.52 | 4.52 | -0.13 (-2.80%) | 948,400 |
29 Jun 2018 | CNY | 4.55 | 4.67 | 4.55 | 4.65 | 4.65 | +0.09 (+1.97%) | 930,428 |
28 Jun 2018 | CNY | 4.56 | 4.64 | 4.55 | 4.56 | 4.56 | +0.01 (+0.22%) | 560,001 |
27 Jun 2018 | CNY | 4.53 | 4.59 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 565,184 |
26 Jun 2018 | CNY | 4.49 | 4.56 | 4.37 | 4.54 | 4.54 | +0.01 (+0.22%) | 749,468 |
25 Jun 2018 | CNY | 4.58 | 4.67 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 664,300 |
22 Jun 2018 | CNY | 4.42 | 4.56 | 4.35 | 4.55 | 4.55 | +0.04 (+0.89%) | 801,805 |
21 Jun 2018 | CNY | 4.65 | 4.66 | 4.5 | 4.51 | 4.51 | -0.11 (-2.38%) | 983,168 |
20 Jun 2018 | CNY | 4.56 | 4.69 | 4.44 | 4.62 | 4.62 | +0.06 (+1.32%) | 1,035,778 |
19 Jun 2018 | CNY | 4.98 | 5 | 4.54 | 4.56 | 4.56 | -0.48 (-9.52%) | 2,935,959 |
15 Jun 2018 | CNY | 5.17 | 5.23 | 5.01 | 5.04 | 5.04 | -0.14 (-2.70%) | 1,468,230 |
14 Jun 2018 | CNY | 5.3 | 5.3 | 5.14 | 5.18 | 5.18 | -0.15 (-2.81%) | 2,182,500 |
13 Jun 2018 | CNY | 5.21 | 5.66 | 5.21 | 5.33 | 5.33 | +0.09 (+1.72%) | 3,767,251 |
12 Jun 2018 | CNY | 5.18 | 5.28 | 5.18 | 5.24 | 5.24 | +0.04 (+0.77%) | 936,471 |
11 Jun 2018 | CNY | 5.12 | 5.22 | 5.08 | 5.2 | 5.2 | +0.08 (+1.56%) | 1,433,801 |