Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | CNY | 3.01 | 3.03 | 2.87 | 2.9 | 2.9 | -0.08 (-2.68%) | 2,228,292 |
15 Oct 2018 | CNY | 3.02 | 3.05 | 2.95 | 2.98 | 2.98 | -0.05 (-1.65%) | 2,401,200 |
12 Oct 2018 | CNY | 3.06 | 3.08 | 2.87 | 3.03 | 3.03 | -0.04 (-1.30%) | 5,163,919 |
11 Oct 2018 | CNY | 3.3 | 3.32 | 3.06 | 3.07 | 3.07 | -0.33 (-9.71%) | 5,471,977 |
10 Oct 2018 | CNY | 3.4 | 3.41 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,011,700 |
9 Oct 2018 | CNY | 3.4 | 3.43 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 1,654,900 |
8 Oct 2018 | CNY | 3.46 | 3.46 | 3.37 | 3.38 | 3.38 | -0.1 (-2.87%) | 2,322,000 |
28 Sep 2018 | CNY | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 1,975,692 |
27 Sep 2018 | CNY | 3.52 | 3.52 | 3.42 | 3.44 | 3.44 | -0.07 (-1.99%) | 2,567,300 |
26 Sep 2018 | CNY | 3.51 | 3.53 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,962,000 |
25 Sep 2018 | CNY | 3.5 | 3.5 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 2,510,500 |
21 Sep 2018 | CNY | 3.5 | 3.53 | 3.46 | 3.53 | 3.53 | +0.05 (+1.44%) | 3,108,568 |
20 Sep 2018 | CNY | 3.48 | 3.55 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 2,449,400 |
19 Sep 2018 | CNY | 3.43 | 3.49 | 3.41 | 3.48 | 3.48 | +0.05 (+1.46%) | 2,181,101 |
18 Sep 2018 | CNY | 3.37 | 3.44 | 3.34 | 3.43 | 3.43 | +0.05 (+1.48%) | 2,355,100 |
17 Sep 2018 | CNY | 3.49 | 3.49 | 3.35 | 3.38 | 3.38 | -0.11 (-3.15%) | 3,298,600 |
14 Sep 2018 | CNY | 3.51 | 3.51 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,423,300 |
13 Sep 2018 | CNY | 3.51 | 3.52 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 2,427,200 |
12 Sep 2018 | CNY | 3.46 | 3.51 | 3.43 | 3.48 | 3.48 | +0.01 (+0.29%) | 2,055,600 |
11 Sep 2018 | CNY | 3.5 | 3.52 | 3.44 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,972,500 |
10 Sep 2018 | CNY | 3.54 | 3.56 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 2,379,400 |
7 Sep 2018 | CNY | 3.52 | 3.55 | 3.48 | 3.55 | 3.55 | +0.05 (+1.43%) | 3,760,990 |
6 Sep 2018 | CNY | 3.53 | 3.55 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 2,767,500 |
5 Sep 2018 | CNY | 3.54 | 3.6 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 2,659,919 |
4 Sep 2018 | CNY | 3.51 | 3.56 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 2,043,620 |
3 Sep 2018 | CNY | 3.54 | 3.55 | 3.47 | 3.51 | 3.51 | -0.04 (-1.13%) | 2,774,234 |
31 Aug 2018 | CNY | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 1,466,225 |
30 Aug 2018 | CNY | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 2,491,994 |
29 Aug 2018 | CNY | 3.59 | 3.61 | 3.54 | 3.55 | 3.55 | -0.05 (-1.39%) | 2,828,256 |
28 Aug 2018 | CNY | 3.57 | 3.63 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 4,157,800 |