Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | CNY | 3.62 | 3.91 | 3.6 | 3.83 | 3.83 | +0.26 (+7.28%) | 2,158,300 |
19 Oct 2018 | CNY | 3.46 | 3.58 | 3.41 | 3.57 | 3.57 | +0.09 (+2.59%) | 750,358 |
18 Oct 2018 | CNY | 3.6 | 3.6 | 3.46 | 3.48 | 3.48 | -0.14 (-3.87%) | 707,300 |
17 Oct 2018 | CNY | 3.65 | 3.68 | 3.53 | 3.62 | 3.62 | +0.02 (+0.56%) | 760,200 |
16 Oct 2018 | CNY | 3.76 | 3.8 | 3.53 | 3.6 | 3.6 | -0.17 (-4.51%) | 1,566,327 |
15 Oct 2018 | CNY | 3.72 | 3.86 | 3.72 | 3.77 | 3.77 | -0.1 (-2.58%) | 1,015,600 |
12 Oct 2018 | CNY | 3.95 | 4.03 | 3.78 | 3.87 | 3.87 | -0.06 (-1.53%) | 1,967,700 |
11 Oct 2018 | CNY | 4.14 | 4.14 | 3.86 | 3.93 | 3.93 | -0.28 (-6.65%) | 2,593,100 |
10 Oct 2018 | CNY | 4.26 | 4.26 | 4.16 | 4.21 | 4.21 | -0.03 (-0.71%) | 898,340 |
9 Oct 2018 | CNY | 4.26 | 4.32 | 4.19 | 4.24 | 4.24 | -0.01 (-0.24%) | 1,135,900 |
8 Oct 2018 | CNY | 4.39 | 4.43 | 4.21 | 4.25 | 4.25 | -0.18 (-4.06%) | 2,121,600 |
28 Sep 2018 | CNY | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | -0.01 (-0.23%) | 795,200 |
27 Sep 2018 | CNY | 4.46 | 4.53 | 4.41 | 4.44 | 4.44 | -0.03 (-0.67%) | 1,225,200 |
26 Sep 2018 | CNY | 4.44 | 4.49 | 4.41 | 4.47 | 4.47 | +0.05 (+1.13%) | 1,804,555 |
25 Sep 2018 | CNY | 4.45 | 4.49 | 4.38 | 4.42 | 4.42 | -0.06 (-1.34%) | 1,761,800 |
21 Sep 2018 | CNY | 4.34 | 4.49 | 4.34 | 4.48 | 4.48 | +0.13 (+2.99%) | 3,108,941 |
20 Sep 2018 | CNY | 4.38 | 4.4 | 4.35 | 4.35 | 4.35 | -0.02 (-0.46%) | 903,100 |
19 Sep 2018 | CNY | 4.36 | 4.42 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 2,929,647 |
18 Sep 2018 | CNY | 4.28 | 4.4 | 4.27 | 4.35 | 4.35 | +0.05 (+1.16%) | 1,369,500 |
17 Sep 2018 | CNY | 4.31 | 4.34 | 4.27 | 4.3 | 4.3 | -0.04 (-0.92%) | 927,500 |
14 Sep 2018 | CNY | 4.41 | 4.41 | 4.31 | 4.34 | 4.34 | -0.06 (-1.36%) | 1,329,374 |
13 Sep 2018 | CNY | 4.36 | 4.56 | 4.29 | 4.4 | 4.4 | +0.07 (+1.62%) | 2,298,938 |
12 Sep 2018 | CNY | 4.33 | 4.37 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 1,154,000 |
11 Sep 2018 | CNY | 4.34 | 4.37 | 4.29 | 4.33 | 4.33 | -0.01 (-0.23%) | 699,300 |
10 Sep 2018 | CNY | 4.38 | 4.39 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 1,164,030 |
7 Sep 2018 | CNY | 4.35 | 4.45 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 2,445,200 |
6 Sep 2018 | CNY | 4.43 | 4.46 | 4.34 | 4.38 | 4.38 | -0.12 (-2.67%) | 4,252,301 |
5 Sep 2018 | CNY | 4.3 | 4.5 | 4.28 | 4.5 | 4.5 | +0.17 (+3.93%) | 5,368,483 |
4 Sep 2018 | CNY | 4.28 | 4.33 | 4.23 | 4.33 | 4.33 | +0.03 (+0.70%) | 2,816,141 |
3 Sep 2018 | CNY | 4.31 | 4.34 | 4.21 | 4.3 | 4.3 | 0.0 (0.0%) | 2,665,301 |