Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2018 | CNY | 2.19 | 2.19 | 2.09 | 2.12 | 2.12 | -0.07 (-3.20%) | 3,594,028 |
5 Jul 2018 | CNY | 2.3 | 2.32 | 2.19 | 2.19 | 2.19 | -0.12 (-5.19%) | 3,721,800 |
4 Jul 2018 | CNY | 2.32 | 2.33 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,599,380 |
3 Jul 2018 | CNY | 2.32 | 2.34 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 2,029,941 |
2 Jul 2018 | CNY | 2.36 | 2.36 | 2.31 | 2.32 | 2.32 | -0.04 (-1.69%) | 2,131,580 |
29 Jun 2018 | CNY | 2.34 | 2.38 | 2.32 | 2.36 | 2.36 | +0.01 (+0.43%) | 2,187,550 |
28 Jun 2018 | CNY | 2.33 | 2.38 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,448,337 |
27 Jun 2018 | CNY | 2.39 | 2.4 | 2.34 | 2.36 | 2.36 | -0.03 (-1.26%) | 2,176,940 |
26 Jun 2018 | CNY | 2.36 | 2.4 | 2.32 | 2.39 | 2.39 | +0.01 (+0.42%) | 2,218,107 |
25 Jun 2018 | CNY | 2.42 | 2.45 | 2.38 | 2.38 | 2.38 | -0.04 (-1.65%) | 1,268,330 |
22 Jun 2018 | CNY | 2.34 | 2.44 | 2.34 | 2.42 | 2.42 | +0.06 (+2.54%) | 2,233,630 |
21 Jun 2018 | CNY | 2.35 | 2.45 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 2,067,580 |
20 Jun 2018 | CNY | 2.34 | 2.38 | 2.32 | 2.37 | 2.37 | +0.03 (+1.28%) | 2,438,540 |
19 Jun 2018 | CNY | 2.41 | 2.42 | 2.34 | 2.34 | 2.34 | -0.12 (-4.88%) | 3,375,858 |
15 Jun 2018 | CNY | 2.58 | 2.59 | 2.44 | 2.46 | 2.46 | -0.11 (-4.28%) | 4,013,740 |
14 Jun 2018 | CNY | 2.58 | 2.61 | 2.54 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,196,326 |
13 Jun 2018 | CNY | 2.58 | 2.63 | 2.55 | 2.6 | 2.6 | +0.02 (+0.78%) | 2,261,012 |
12 Jun 2018 | CNY | 2.62 | 2.64 | 2.55 | 2.58 | 2.58 | -0.05 (-1.90%) | 1,879,982 |
11 Jun 2018 | CNY | 2.6 | 2.69 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 3,488,058 |
8 Jun 2018 | CNY | 2.55 | 2.64 | 2.5 | 2.62 | 2.62 | +0.07 (+2.75%) | 4,693,165 |
7 Jun 2018 | CNY | 2.41 | 2.55 | 2.41 | 2.55 | 2.55 | +0.12 (+4.94%) | 3,680,868 |
6 Jun 2018 | CNY | 2.43 | 2.45 | 2.41 | 2.43 | 2.43 | -0.02 (-0.82%) | 1,190,940 |
5 Jun 2018 | CNY | 2.4 | 2.46 | 2.39 | 2.45 | 2.45 | +0.02 (+0.82%) | 1,605,658 |
4 Jun 2018 | CNY | 2.49 | 2.49 | 2.38 | 2.43 | 2.43 | -0.03 (-1.22%) | 2,276,148 |
1 Jun 2018 | CNY | 2.47 | 2.47 | 2.42 | 2.46 | 2.46 | +0.02 (+0.82%) | 1,790,280 |
31 May 2018 | CNY | 2.44 | 2.48 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,391,193 |
30 May 2018 | CNY | 2.52 | 2.52 | 2.42 | 2.42 | 2.42 | -0.13 (-5.10%) | 4,821,462 |
29 May 2018 | CNY | 2.55 | 2.6 | 2.54 | 2.55 | 2.55 | -0.01 (-0.39%) | 2,642,202 |
28 May 2018 | CNY | 2.62 | 2.64 | 2.56 | 2.56 | 2.56 | -0.07 (-2.66%) | 2,686,840 |
25 May 2018 | CNY | 2.57 | 2.66 | 2.53 | 2.63 | 2.63 | +0.07 (+2.73%) | 3,733,652 |