Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 3.14 | 3.19 | 3.11 | 3.16 | 3.16 | -0.01 (-0.32%) | 3,606,504 |
23 Oct 2018 | CNY | 3.22 | 3.25 | 3.15 | 3.17 | 3.17 | -0.08 (-2.46%) | 3,560,411 |
22 Oct 2018 | CNY | 3.11 | 3.25 | 3.1 | 3.25 | 3.25 | +0.15 (+4.84%) | 6,244,150 |
19 Oct 2018 | CNY | 3.13 | 3.15 | 3.06 | 3.1 | 3.1 | -0.04 (-1.27%) | 6,672,647 |
18 Oct 2018 | CNY | 3.23 | 3.23 | 3.13 | 3.14 | 3.14 | -0.1 (-3.09%) | 1,960,000 |
17 Oct 2018 | CNY | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | +0.05 (+1.57%) | 2,151,000 |
16 Oct 2018 | CNY | 3.25 | 3.28 | 3.16 | 3.19 | 3.19 | -0.06 (-1.85%) | 2,420,708 |
15 Oct 2018 | CNY | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 1,664,965 |
12 Oct 2018 | CNY | 3.29 | 3.35 | 3.18 | 3.32 | 3.32 | 0.0 (0.0%) | 2,873,676 |
11 Oct 2018 | CNY | 3.52 | 3.53 | 3.26 | 3.32 | 3.32 | -0.26 (-7.26%) | 5,019,667 |
10 Oct 2018 | CNY | 3.63 | 3.64 | 3.55 | 3.58 | 3.58 | -0.03 (-0.83%) | 2,460,953 |
9 Oct 2018 | CNY | 3.56 | 3.62 | 3.55 | 3.61 | 3.61 | +0.06 (+1.69%) | 4,153,990 |
8 Oct 2018 | CNY | 3.63 | 3.63 | 3.52 | 3.55 | 3.55 | -0.11 (-3.01%) | 2,519,900 |
28 Sep 2018 | CNY | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 2,031,600 |
27 Sep 2018 | CNY | 3.64 | 3.67 | 3.63 | 3.64 | 3.64 | 0.0 (0.0%) | 2,761,900 |
26 Sep 2018 | CNY | 3.64 | 3.65 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 2,423,200 |
25 Sep 2018 | CNY | 3.64 | 3.67 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 2,721,611 |
21 Sep 2018 | CNY | 3.59 | 3.65 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 2,541,838 |
20 Sep 2018 | CNY | 3.61 | 3.62 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 1,679,700 |
19 Sep 2018 | CNY | 3.58 | 3.62 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 2,311,200 |
18 Sep 2018 | CNY | 3.53 | 3.59 | 3.52 | 3.58 | 3.58 | +0.04 (+1.13%) | 1,484,491 |
17 Sep 2018 | CNY | 3.57 | 3.57 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 1,396,312 |
14 Sep 2018 | CNY | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 1,615,500 |
13 Sep 2018 | CNY | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 1,925,335 |
12 Sep 2018 | CNY | 3.53 | 3.57 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 1,961,135 |
11 Sep 2018 | CNY | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 1,912,100 |
10 Sep 2018 | CNY | 3.56 | 3.57 | 3.53 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,816,336 |
7 Sep 2018 | CNY | 3.54 | 3.59 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 2,038,138 |
6 Sep 2018 | CNY | 3.55 | 3.59 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 2,061,720 |
5 Sep 2018 | CNY | 3.59 | 3.6 | 3.55 | 3.55 | 3.55 | -0.04 (-1.11%) | 2,663,938 |