Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2018 | CNY | 4.38 | 4.42 | 4.34 | 4.41 | 4.41 | +0.03 (+0.68%) | 2,619,540 |
19 Jul 2018 | CNY | 4.45 | 4.48 | 4.35 | 4.38 | 4.38 | -0.11 (-2.45%) | 1,859,688 |
18 Jul 2018 | CNY | 4.44 | 4.57 | 4.42 | 4.49 | 4.49 | +0.06 (+1.35%) | 3,862,895 |
17 Jul 2018 | CNY | 4.48 | 4.51 | 4.42 | 4.43 | 4.43 | -0.06 (-1.34%) | 2,115,700 |
16 Jul 2018 | CNY | 4.58 | 4.6 | 4.48 | 4.49 | 4.49 | -0.09 (-1.97%) | 1,652,502 |
13 Jul 2018 | CNY | 4.61 | 4.66 | 4.57 | 4.58 | 4.58 | -0.07 (-1.51%) | 2,123,960 |
12 Jul 2018 | CNY | 4.5 | 4.67 | 4.5 | 4.65 | 4.65 | +0.07 (+1.53%) | 4,178,758 |
11 Jul 2018 | CNY | 4.66 | 4.66 | 4.5 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,234,524 |
10 Jul 2018 | CNY | 4.61 | 4.63 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 1,009,958 |
9 Jul 2018 | CNY | 4.5 | 4.64 | 4.47 | 4.6 | 4.6 | +0.08 (+1.77%) | 1,581,992 |
6 Jul 2018 | CNY | 4.51 | 4.56 | 4.41 | 4.52 | 4.52 | +0.01 (+0.22%) | 1,682,698 |
5 Jul 2018 | CNY | 4.48 | 4.55 | 4.47 | 4.51 | 4.51 | 0.0 (0.0%) | 1,077,923 |
4 Jul 2018 | CNY | 4.54 | 4.59 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 1,016,246 |
3 Jul 2018 | CNY | 4.43 | 4.56 | 4.33 | 4.55 | 4.55 | +0.16 (+3.64%) | 2,472,038 |
2 Jul 2018 | CNY | 4.56 | 4.63 | 4.37 | 4.39 | 4.39 | -0.2 (-4.36%) | 3,116,286 |
29 Jun 2018 | CNY | 4.51 | 4.63 | 4.51 | 4.59 | 4.59 | +0.06 (+1.32%) | 1,641,066 |
28 Jun 2018 | CNY | 4.53 | 4.61 | 4.49 | 4.53 | 4.53 | 0.0 (0.0%) | 1,186,700 |
27 Jun 2018 | CNY | 4.65 | 4.72 | 4.51 | 4.53 | 4.53 | -0.12 (-2.58%) | 1,896,448 |
26 Jun 2018 | CNY | 4.65 | 4.68 | 4.55 | 4.65 | 4.65 | 0.0 (0.0%) | 689,864 |
25 Jun 2018 | CNY | 4.71 | 4.79 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 1,110,601 |
22 Jun 2018 | CNY | 4.58 | 4.7 | 4.52 | 4.7 | 4.7 | +0.12 (+2.62%) | 1,240,202 |
21 Jun 2018 | CNY | 4.66 | 4.75 | 4.48 | 4.58 | 4.58 | -0.08 (-1.72%) | 1,940,600 |
20 Jun 2018 | CNY | 4.73 | 4.78 | 4.61 | 4.66 | 4.66 | +0.06 (+1.30%) | 1,649,800 |
19 Jun 2018 | CNY | 5.01 | 5.25 | 4.56 | 4.6 | 4.6 | -0.46 (-9.09%) | 3,251,312 |
15 Jun 2018 | CNY | 5.19 | 5.22 | 5.03 | 5.06 | 5.06 | -0.11 (-2.13%) | 1,654,600 |
14 Jun 2018 | CNY | 5.24 | 5.28 | 5.14 | 5.17 | 5.17 | -0.1 (-1.90%) | 1,655,900 |
13 Jun 2018 | CNY | 5.25 | 5.47 | 5.24 | 5.27 | 5.27 | -0.02 (-0.38%) | 1,561,000 |
12 Jun 2018 | CNY | 5.22 | 5.36 | 5.21 | 5.29 | 5.29 | +0.03 (+0.57%) | 1,047,100 |
11 Jun 2018 | CNY | 5.29 | 5.29 | 5.09 | 5.26 | 5.26 | +0.03 (+0.57%) | 1,149,500 |
8 Jun 2018 | CNY | 5.37 | 5.37 | 5.2 | 5.23 | 5.23 | -0.14 (-2.61%) | 873,896 |