Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 4.18 | 4.21 | 4.07 | 4.15 | 4.15 | -0.01 (-0.24%) | 2,136,143 |
13 Jul 2018 | CNY | 4.14 | 4.18 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 1,826,748 |
12 Jul 2018 | CNY | 4 | 4.15 | 4 | 4.12 | 4.12 | +0.08 (+1.98%) | 2,031,006 |
11 Jul 2018 | CNY | 4.16 | 4.17 | 4 | 4.04 | 4.04 | -0.15 (-3.58%) | 2,295,758 |
10 Jul 2018 | CNY | 4.22 | 4.22 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,715,899 |
9 Jul 2018 | CNY | 4.1 | 4.24 | 4.07 | 4.2 | 4.2 | +0.07 (+1.69%) | 1,825,080 |
6 Jul 2018 | CNY | 4.14 | 4.16 | 3.9 | 4.13 | 4.13 | +0.08 (+1.98%) | 2,146,476 |
5 Jul 2018 | CNY | 4.12 | 4.21 | 4.04 | 4.05 | 4.05 | -0.11 (-2.64%) | 4,526,500 |
4 Jul 2018 | CNY | 4.23 | 4.25 | 4.13 | 4.16 | 4.16 | -0.08 (-1.89%) | 2,242,503 |
3 Jul 2018 | CNY | 4.15 | 4.25 | 4.12 | 4.24 | 4.24 | +0.06 (+1.44%) | 2,239,101 |
2 Jul 2018 | CNY | 4.21 | 4.31 | 4.11 | 4.18 | 4.18 | -0.07 (-1.65%) | 2,074,717 |
29 Jun 2018 | CNY | 4.21 | 4.33 | 4.13 | 4.25 | 4.25 | +0.08 (+1.92%) | 4,075,717 |
28 Jun 2018 | CNY | 4.04 | 4.24 | 4.04 | 4.17 | 4.17 | +0.06 (+1.46%) | 4,144,200 |
27 Jun 2018 | CNY | 4.06 | 4.28 | 4.03 | 4.11 | 4.11 | +0.03 (+0.74%) | 5,472,059 |
26 Jun 2018 | CNY | 3.96 | 4.11 | 3.88 | 4.08 | 4.08 | +0.05 (+1.24%) | 6,981,438 |
25 Jun 2018 | CNY | 4.2 | 4.2 | 3.98 | 4.03 | 4.03 | -0.21 (-4.95%) | 5,387,476 |
22 Jun 2018 | CNY | 4.4 | 4.42 | 3.97 | 4.24 | 4.24 | -0.17 (-3.85%) | 10,019,694 |
21 Jun 2018 | CNY | 4.5 | 4.67 | 4.36 | 4.41 | 4.41 | -0.27 (-5.77%) | 2,670,460 |
20 Jun 2018 | CNY | 4.45 | 4.92 | 4.43 | 4.68 | 4.68 | -0.24 (-4.88%) | 6,005,463 |
19 Jun 2018 | CNY | 5.42 | 5.42 | 4.92 | 4.92 | 4.92 | -0.55 (-10.05%) | 2,320,100 |
15 Jun 2018 | CNY | 5.57 | 5.6 | 5.31 | 5.47 | 5.47 | -0.09 (-1.62%) | 1,661,500 |
14 Jun 2018 | CNY | 5.6 | 5.62 | 5.48 | 5.56 | 5.56 | -0.04 (-0.71%) | 1,077,052 |
13 Jun 2018 | CNY | 5.74 | 5.74 | 5.57 | 5.6 | 5.6 | -0.11 (-1.93%) | 1,106,985 |
12 Jun 2018 | CNY | 5.71 | 5.78 | 5.66 | 5.71 | 5.71 | -0.03 (-0.52%) | 996,060 |
11 Jun 2018 | CNY | 5.84 | 5.84 | 5.73 | 5.74 | 5.74 | -0.14 (-2.38%) | 1,464,500 |
8 Jun 2018 | CNY | 5.88 | 5.99 | 5.81 | 5.88 | 5.88 | -0.01 (-0.17%) | 1,774,503 |
7 Jun 2018 | CNY | 5.87 | 5.93 | 5.81 | 5.89 | 5.89 | +0.03 (+0.51%) | 1,482,610 |
6 Jun 2018 | CNY | 6.03 | 6.08 | 5.83 | 5.86 | 5.86 | -0.17 (-2.82%) | 1,946,392 |
5 Jun 2018 | CNY | 5.95 | 6.09 | 5.88 | 6.03 | 6.03 | +0.07 (+1.17%) | 1,189,531 |
4 Jun 2018 | CNY | 6.04 | 6.04 | 5.91 | 5.96 | 5.96 | -0.09 (-1.49%) | 933,300 |