Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | CNY | 3.41 | 3.57 | 3.39 | 3.53 | 3.53 | +0.16 (+4.75%) | 5,307,087 |
19 Oct 2018 | CNY | 3.26 | 3.37 | 3.22 | 3.37 | 3.37 | +0.07 (+2.12%) | 3,009,972 |
18 Oct 2018 | CNY | 3.37 | 3.4 | 3.3 | 3.3 | 3.3 | -0.09 (-2.65%) | 2,293,095 |
17 Oct 2018 | CNY | 3.46 | 3.46 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 2,052,300 |
16 Oct 2018 | CNY | 3.47 | 3.48 | 3.35 | 3.37 | 3.37 | -0.08 (-2.32%) | 1,982,239 |
15 Oct 2018 | CNY | 3.49 | 3.53 | 3.42 | 3.45 | 3.45 | -0.04 (-1.15%) | 1,627,724 |
12 Oct 2018 | CNY | 3.54 | 3.56 | 3.36 | 3.49 | 3.49 | -0.07 (-1.97%) | 3,138,831 |
11 Oct 2018 | CNY | 3.76 | 3.86 | 3.5 | 3.56 | 3.56 | -0.33 (-8.48%) | 6,014,632 |
10 Oct 2018 | CNY | 3.85 | 3.9 | 3.82 | 3.89 | 3.89 | +0.04 (+1.04%) | 2,682,616 |
9 Oct 2018 | CNY | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 3,764,579 |
8 Oct 2018 | CNY | 3.98 | 3.98 | 3.83 | 3.86 | 3.86 | -0.16 (-3.98%) | 4,215,454 |
28 Sep 2018 | CNY | 3.99 | 4.02 | 3.95 | 4.02 | 4.02 | +0.05 (+1.26%) | 2,986,133 |
27 Sep 2018 | CNY | 4.04 | 4.05 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 4,464,289 |
26 Sep 2018 | CNY | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,619,343 |
25 Sep 2018 | CNY | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 5,113,883 |
21 Sep 2018 | CNY | 4.05 | 4.1 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 5,712,420 |
20 Sep 2018 | CNY | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,177,689 |
19 Sep 2018 | CNY | 4.02 | 4.09 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 10,002,062 |
18 Sep 2018 | CNY | 3.99 | 4.06 | 3.96 | 4.05 | 4.05 | +0.06 (+1.50%) | 2,927,095 |
17 Sep 2018 | CNY | 4.02 | 4.04 | 3.97 | 3.99 | 3.99 | -0.06 (-1.48%) | 2,532,346 |
14 Sep 2018 | CNY | 4.07 | 4.1 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,660,535 |
13 Sep 2018 | CNY | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,512,371 |
12 Sep 2018 | CNY | 4.02 | 4.08 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 2,110,004 |
11 Sep 2018 | CNY | 4.03 | 4.05 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 1,789,776 |
10 Sep 2018 | CNY | 4.04 | 4.08 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 1,790,641 |
7 Sep 2018 | CNY | 4.02 | 4.09 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 2,424,216 |
6 Sep 2018 | CNY | 4.03 | 4.07 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 2,292,577 |
5 Sep 2018 | CNY | 4.09 | 4.1 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 3,023,984 |
4 Sep 2018 | CNY | 4.03 | 4.11 | 4.02 | 4.1 | 4.1 | +0.05 (+1.23%) | 3,412,163 |
3 Sep 2018 | CNY | 4.01 | 4.06 | 3.99 | 4.05 | 4.05 | +0.04 (+1.00%) | 2,755,001 |