Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2018 | CNY | 4.69 | 5.16 | 4.61 | 4.86 | 4.86 | +0.17 (+3.62%) | 7,273,857 |
29 Aug 2018 | CNY | 4.61 | 4.69 | 4.55 | 4.69 | 4.69 | +0.08 (+1.74%) | 2,219,687 |
28 Aug 2018 | CNY | 4.6 | 4.63 | 4.55 | 4.61 | 4.61 | +0.02 (+0.44%) | 1,716,995 |
27 Aug 2018 | CNY | 4.52 | 4.63 | 4.52 | 4.59 | 4.59 | +0.08 (+1.77%) | 1,671,996 |
24 Aug 2018 | CNY | 4.65 | 4.66 | 4.5 | 4.51 | 4.51 | -0.11 (-2.38%) | 2,460,000 |
23 Aug 2018 | CNY | 4.62 | 4.73 | 4.6 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,772,200 |
22 Aug 2018 | CNY | 4.8 | 4.8 | 4.6 | 4.6 | 4.6 | -0.23 (-4.76%) | 2,674,272 |
21 Aug 2018 | CNY | 4.82 | 4.89 | 4.73 | 4.83 | 4.83 | 0.0 (0.0%) | 2,557,472 |
20 Aug 2018 | CNY | 4.86 | 4.95 | 4.72 | 4.83 | 4.83 | -0.11 (-2.23%) | 3,096,400 |
17 Aug 2018 | CNY | 5.14 | 5.25 | 4.91 | 4.94 | 4.94 | -0.17 (-3.33%) | 6,303,044 |
16 Aug 2018 | CNY | 4.76 | 5.14 | 4.65 | 5.11 | 5.11 | +0.22 (+4.50%) | 6,038,909 |
15 Aug 2018 | CNY | 4.87 | 5.1 | 4.83 | 4.89 | 4.89 | -0.03 (-0.61%) | 5,292,461 |
14 Aug 2018 | CNY | 4.78 | 5 | 4.69 | 4.92 | 4.92 | +0.12 (+2.50%) | 6,435,001 |
13 Aug 2018 | CNY | 4.79 | 4.85 | 4.55 | 4.8 | 4.8 | -0.07 (-1.44%) | 6,070,820 |
10 Aug 2018 | CNY | 4.8 | 5.04 | 4.8 | 4.87 | 4.87 | +0.01 (+0.21%) | 6,395,960 |
9 Aug 2018 | CNY | 4.77 | 4.94 | 4.68 | 4.86 | 4.86 | +0.13 (+2.75%) | 3,973,910 |
8 Aug 2018 | CNY | 4.92 | 4.92 | 4.68 | 4.73 | 4.73 | -0.22 (-4.44%) | 5,924,110 |
7 Aug 2018 | CNY | 4.69 | 4.98 | 4.61 | 4.95 | 4.95 | +0.23 (+4.87%) | 7,112,900 |
6 Aug 2018 | CNY | 4.71 | 4.79 | 4.6 | 4.72 | 4.72 | -0.07 (-1.46%) | 5,228,200 |
3 Aug 2018 | CNY | 4.84 | 5.03 | 4.74 | 4.79 | 4.79 | -0.09 (-1.84%) | 6,716,791 |
2 Aug 2018 | CNY | 4.92 | 4.94 | 4.62 | 4.88 | 4.88 | -0.14 (-2.79%) | 9,975,840 |
1 Aug 2018 | CNY | 5.06 | 5.17 | 4.9 | 5.02 | 5.02 | -0.12 (-2.33%) | 12,406,813 |
31 Jul 2018 | CNY | 5.04 | 5.44 | 5.04 | 5.14 | 5.14 | -0.46 (-8.21%) | 19,399,632 |
30 Jul 2018 | CNY | 5.99 | 6.27 | 5.55 | 5.6 | 5.6 | +1.32 (+30.84%) | 31,206,523 |
24 Jul 2018 | CNY | 4.25 | 4.3 | 4.22 | 4.28 | 4.28 | +0.1 (+2.39%) | 3,297,595 |
23 Jul 2018 | CNY | 4.13 | 4.18 | 4.08 | 4.18 | 4.18 | +0.05 (+1.21%) | 1,547,295 |
20 Jul 2018 | CNY | 4.11 | 4.14 | 4.03 | 4.13 | 4.13 | +0.06 (+1.47%) | 1,620,417 |
19 Jul 2018 | CNY | 4.15 | 4.18 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 2,034,049 |
18 Jul 2018 | CNY | 4.17 | 4.24 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 2,161,068 |
17 Jul 2018 | CNY | 4.14 | 4.18 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,503,828 |