Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | CNY | 4.54 | 4.64 | 4.53 | 4.62 | 4.62 | +0.07 (+1.54%) | 1,658,811 |
23 Apr 2018 | CNY | 4.48 | 4.58 | 4.45 | 4.55 | 4.55 | +0.04 (+0.89%) | 1,756,610 |
20 Apr 2018 | CNY | 4.64 | 4.65 | 4.49 | 4.51 | 4.51 | -0.14 (-3.01%) | 3,263,410 |
19 Apr 2018 | CNY | 4.61 | 4.67 | 4.59 | 4.65 | 4.65 | +0.01 (+0.22%) | 4,318,998 |
18 Apr 2018 | CNY | 4.6 | 4.67 | 4.51 | 4.64 | 4.64 | +0.07 (+1.53%) | 5,484,100 |
17 Apr 2018 | CNY | 4.64 | 4.65 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 3,119,100 |
16 Apr 2018 | CNY | 4.66 | 4.7 | 4.58 | 4.62 | 4.62 | -0.09 (-1.91%) | 2,324,100 |
13 Apr 2018 | CNY | 4.73 | 4.76 | 4.66 | 4.71 | 4.71 | -0.02 (-0.42%) | 2,800,250 |
12 Apr 2018 | CNY | 4.8 | 4.8 | 4.71 | 4.73 | 4.73 | -0.08 (-1.66%) | 4,424,298 |
11 Apr 2018 | CNY | 4.8 | 4.83 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 3,483,000 |
10 Apr 2018 | CNY | 4.71 | 4.83 | 4.71 | 4.8 | 4.8 | +0.09 (+1.91%) | 4,744,298 |
9 Apr 2018 | CNY | 4.7 | 4.76 | 4.67 | 4.71 | 4.71 | -0.04 (-0.84%) | 2,485,630 |
4 Apr 2018 | CNY | 4.74 | 4.8 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 2,846,276 |
3 Apr 2018 | CNY | 4.73 | 4.76 | 4.68 | 4.75 | 4.75 | -0.04 (-0.84%) | 2,972,927 |
2 Apr 2018 | CNY | 4.77 | 4.84 | 4.77 | 4.79 | 4.79 | 0.0 (0.0%) | 4,825,571 |
30 Mar 2018 | CNY | 4.74 | 4.81 | 4.74 | 4.79 | 4.79 | +0.05 (+1.05%) | 3,707,971 |
29 Mar 2018 | CNY | 4.76 | 4.76 | 4.69 | 4.74 | 4.74 | +0.02 (+0.42%) | 4,080,732 |
28 Mar 2018 | CNY | 4.7 | 4.77 | 4.63 | 4.72 | 4.72 | -0.01 (-0.21%) | 3,818,699 |
27 Mar 2018 | CNY | 4.66 | 4.78 | 4.65 | 4.73 | 4.73 | +0.09 (+1.94%) | 4,931,352 |
26 Mar 2018 | CNY | 4.56 | 4.68 | 4.43 | 4.64 | 4.64 | +0.07 (+1.53%) | 2,881,747 |
23 Mar 2018 | CNY | 4.93 | 4.93 | 4.53 | 4.57 | 4.57 | -0.44 (-8.78%) | 6,180,762 |
22 Mar 2018 | CNY | 4.92 | 5.01 | 4.91 | 5.01 | 5.01 | +0.06 (+1.21%) | 3,961,682 |
21 Mar 2018 | CNY | 5.02 | 5.06 | 4.9 | 4.95 | 4.95 | -0.07 (-1.39%) | 4,851,432 |
20 Mar 2018 | CNY | 4.96 | 5.03 | 4.91 | 5.02 | 5.02 | +0.05 (+1.01%) | 3,795,818 |
19 Mar 2018 | CNY | 4.99 | 5.02 | 4.93 | 4.97 | 4.97 | -0.01 (-0.20%) | 4,218,444 |
16 Mar 2018 | CNY | 4.87 | 5.02 | 4.84 | 4.98 | 4.98 | +0.12 (+2.47%) | 6,335,346 |
15 Mar 2018 | CNY | 4.88 | 4.9 | 4.79 | 4.86 | 4.86 | -0.04 (-0.82%) | 3,385,024 |
14 Mar 2018 | CNY | 4.97 | 5.02 | 4.89 | 4.9 | 4.9 | -0.09 (-1.80%) | 3,678,766 |
13 Mar 2018 | CNY | 4.98 | 5.04 | 4.94 | 4.99 | 4.99 | 0.0 (0.0%) | 3,732,900 |
12 Mar 2018 | CNY | 4.97 | 5 | 4.93 | 4.99 | 4.99 | +0.04 (+0.81%) | 3,965,846 |