Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 3.75 | 3.88 | 3.74 | 3.87 | 3.87 | +0.11 (+2.93%) | 11,934,415 |
23 Jul 2018 | CNY | 3.69 | 3.78 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 5,509,100 |
20 Jul 2018 | CNY | 3.66 | 3.73 | 3.62 | 3.72 | 3.72 | +0.06 (+1.64%) | 6,108,907 |
19 Jul 2018 | CNY | 3.74 | 3.75 | 3.66 | 3.66 | 3.66 | -0.09 (-2.40%) | 7,804,600 |
18 Jul 2018 | CNY | 3.72 | 3.8 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 6,913,401 |
17 Jul 2018 | CNY | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,200,549 |
16 Jul 2018 | CNY | 3.75 | 3.75 | 3.69 | 3.71 | 3.71 | -0.04 (-1.07%) | 4,209,592 |
13 Jul 2018 | CNY | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | -0.08 (-2.09%) | 5,507,400 |
12 Jul 2018 | CNY | 3.81 | 3.84 | 3.79 | 3.83 | 3.83 | -0.03 (-0.78%) | 14,263,921 |
11 Jul 2018 | CNY | 3.92 | 3.93 | 3.76 | 3.86 | 3.86 | -0.11 (-2.77%) | 4,943,584 |
10 Jul 2018 | CNY | 3.92 | 3.98 | 3.85 | 3.97 | 3.97 | +0.02 (+0.51%) | 7,804,615 |
9 Jul 2018 | CNY | 3.95 | 4.02 | 3.87 | 3.95 | 3.95 | -0.02 (-0.50%) | 13,356,517 |
6 Jul 2018 | CNY | 3.86 | 4 | 3.78 | 3.97 | 3.97 | +0.1 (+2.58%) | 6,481,372 |
5 Jul 2018 | CNY | 3.83 | 3.9 | 3.78 | 3.87 | 3.87 | +0.04 (+1.04%) | 3,783,776 |
4 Jul 2018 | CNY | 3.8 | 3.86 | 3.76 | 3.83 | 3.83 | +0.03 (+0.79%) | 3,983,019 |
3 Jul 2018 | CNY | 3.73 | 3.8 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 3,298,845 |
2 Jul 2018 | CNY | 3.74 | 3.75 | 3.68 | 3.74 | 3.74 | +0.01 (+0.27%) | 7,062,686 |
29 Jun 2018 | CNY | 3.68 | 3.75 | 3.67 | 3.73 | 3.73 | +0.06 (+1.63%) | 1,646,478 |
28 Jun 2018 | CNY | 3.67 | 3.71 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 2,178,743 |
27 Jun 2018 | CNY | 3.7 | 3.74 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 1,310,184 |
26 Jun 2018 | CNY | 3.68 | 3.73 | 3.65 | 3.71 | 3.71 | 0.0 (0.0%) | 1,395,659 |
25 Jun 2018 | CNY | 3.71 | 3.75 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 1,390,900 |
22 Jun 2018 | CNY | 3.68 | 3.72 | 3.63 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,364,500 |
21 Jun 2018 | CNY | 3.7 | 3.72 | 3.63 | 3.69 | 3.69 | -0.01 (-0.27%) | 2,468,469 |
20 Jun 2018 | CNY | 3.63 | 3.73 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 3,887,950 |
19 Jun 2018 | CNY | 3.95 | 3.95 | 3.61 | 3.65 | 3.65 | -0.3 (-7.59%) | 5,586,244 |
15 Jun 2018 | CNY | 4.01 | 4.02 | 3.93 | 3.95 | 3.95 | -0.07 (-1.74%) | 1,804,752 |
14 Jun 2018 | CNY | 4.04 | 4.04 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 1,628,700 |
13 Jun 2018 | CNY | 4.04 | 4.04 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 5,644,843 |
12 Jun 2018 | CNY | 4 | 4.05 | 3.98 | 4.04 | 4.04 | +0.04 (+1%) | 6,848,718 |