Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | CNY | 2.46 | 2.49 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 5,848,868 |
12 Jul 2018 | CNY | 2.4 | 2.46 | 2.39 | 2.45 | 2.45 | +0.06 (+2.51%) | 5,395,255 |
11 Jul 2018 | CNY | 2.43 | 2.43 | 2.38 | 2.39 | 2.39 | -0.07 (-2.85%) | 5,964,548 |
10 Jul 2018 | CNY | 2.46 | 2.47 | 2.43 | 2.46 | 2.46 | -0.01 (-0.40%) | 5,348,552 |
9 Jul 2018 | CNY | 2.42 | 2.47 | 2.42 | 2.47 | 2.47 | +0.04 (+1.65%) | 5,076,580 |
6 Jul 2018 | CNY | 2.45 | 2.46 | 2.37 | 2.43 | 2.43 | -0.01 (-0.41%) | 6,340,254 |
5 Jul 2018 | CNY | 2.5 | 2.52 | 2.44 | 2.44 | 2.44 | -0.06 (-2.40%) | 4,501,403 |
4 Jul 2018 | CNY | 2.52 | 2.53 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 3,684,070 |
3 Jul 2018 | CNY | 2.51 | 2.54 | 2.48 | 2.54 | 2.54 | +0.03 (+1.20%) | 4,764,986 |
2 Jul 2018 | CNY | 2.57 | 2.58 | 2.5 | 2.51 | 2.51 | -0.06 (-2.33%) | 5,825,418 |
29 Jun 2018 | CNY | 2.55 | 2.58 | 2.51 | 2.57 | 2.57 | +0.03 (+1.18%) | 5,178,870 |
28 Jun 2018 | CNY | 2.53 | 2.57 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 4,504,660 |
27 Jun 2018 | CNY | 2.53 | 2.56 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 3,898,490 |
26 Jun 2018 | CNY | 2.52 | 2.55 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 5,411,020 |
25 Jun 2018 | CNY | 2.58 | 2.61 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 6,161,869 |
22 Jun 2018 | CNY | 2.5 | 2.57 | 2.43 | 2.57 | 2.57 | +0.04 (+1.58%) | 7,352,500 |
21 Jun 2018 | CNY | 2.57 | 2.64 | 2.52 | 2.53 | 2.53 | -0.04 (-1.56%) | 9,755,942 |
20 Jun 2018 | CNY | 2.51 | 2.6 | 2.51 | 2.57 | 2.57 | +0.04 (+1.58%) | 10,225,532 |
19 Jun 2018 | CNY | 2.74 | 2.74 | 2.49 | 2.53 | 2.53 | -0.24 (-8.66%) | 14,648,898 |
15 Jun 2018 | CNY | 2.73 | 2.84 | 2.73 | 2.77 | 2.77 | +0.04 (+1.47%) | 8,032,180 |
14 Jun 2018 | CNY | 2.74 | 2.76 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 2,833,651 |
13 Jun 2018 | CNY | 2.79 | 2.79 | 2.73 | 2.74 | 2.74 | -0.05 (-1.79%) | 5,600,500 |
12 Jun 2018 | CNY | 2.76 | 2.79 | 2.75 | 2.79 | 2.79 | +0.03 (+1.09%) | 3,569,871 |
11 Jun 2018 | CNY | 2.77 | 2.79 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 3,556,052 |
8 Jun 2018 | CNY | 2.84 | 2.84 | 2.75 | 2.77 | 2.77 | -0.07 (-2.46%) | 5,643,239 |
7 Jun 2018 | CNY | 2.82 | 2.85 | 2.82 | 2.84 | 2.84 | +0.02 (+0.71%) | 4,511,526 |
6 Jun 2018 | CNY | 2.86 | 2.86 | 2.8 | 2.82 | 2.82 | -0.04 (-1.40%) | 6,637,244 |
5 Jun 2018 | CNY | 2.9 | 2.91 | 2.84 | 2.86 | 2.86 | -0.15 (-4.98%) | 13,114,515 |
4 Jun 2018 | CNY | 2.94 | 3.02 | 2.94 | 3.01 | 3.01 | +0.08 (+2.73%) | 15,374,143 |
1 Jun 2018 | CNY | 2.9 | 2.95 | 2.89 | 2.93 | 2.93 | +0.02 (+0.69%) | 7,021,621 |