Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | CNY | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -0.04 (-0.87%) | 4,826,900 |
12 Jul 2018 | CNY | 4.52 | 4.65 | 4.5 | 4.62 | 4.62 | +0.04 (+0.87%) | 6,059,160 |
11 Jul 2018 | CNY | 4.6 | 4.62 | 4.46 | 4.58 | 4.58 | -0.05 (-1.08%) | 8,117,773 |
10 Jul 2018 | CNY | 4.64 | 4.64 | 4.56 | 4.63 | 4.63 | -0.01 (-0.22%) | 8,424,872 |
9 Jul 2018 | CNY | 4.64 | 4.68 | 4.57 | 4.64 | 4.64 | -0.02 (-0.43%) | 13,900,518 |
6 Jul 2018 | CNY | 4.71 | 4.72 | 4.58 | 4.66 | 4.66 | -0.02 (-0.43%) | 6,268,977 |
5 Jul 2018 | CNY | 4.66 | 4.71 | 4.58 | 4.68 | 4.68 | +0.02 (+0.43%) | 3,888,502 |
4 Jul 2018 | CNY | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 2,879,800 |
3 Jul 2018 | CNY | 4.7 | 4.77 | 4.66 | 4.75 | 4.75 | +0.03 (+0.64%) | 4,002,840 |
2 Jul 2018 | CNY | 4.7 | 4.94 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 5,999,541 |
29 Jun 2018 | CNY | 4.65 | 4.75 | 4.6 | 4.72 | 4.72 | +0.08 (+1.72%) | 3,402,189 |
28 Jun 2018 | CNY | 4.69 | 4.69 | 4.6 | 4.64 | 4.64 | -0.05 (-1.07%) | 3,758,869 |
27 Jun 2018 | CNY | 4.74 | 4.78 | 4.67 | 4.69 | 4.69 | -0.05 (-1.05%) | 2,191,622 |
26 Jun 2018 | CNY | 4.77 | 4.77 | 4.62 | 4.74 | 4.74 | -0.06 (-1.25%) | 2,108,427 |
25 Jun 2018 | CNY | 4.9 | 4.91 | 4.77 | 4.8 | 4.8 | -0.06 (-1.23%) | 2,785,002 |
22 Jun 2018 | CNY | 4.85 | 4.91 | 4.79 | 4.86 | 4.86 | -0.01 (-0.21%) | 2,621,610 |
21 Jun 2018 | CNY | 4.88 | 4.9 | 4.71 | 4.87 | 4.87 | -0.01 (-0.20%) | 4,278,000 |
20 Jun 2018 | CNY | 4.85 | 4.92 | 4.75 | 4.88 | 4.88 | -0.05 (-1.01%) | 3,582,149 |
19 Jun 2018 | CNY | 5 | 5 | 4.58 | 4.93 | 4.93 | -0.12 (-2.38%) | 7,783,489 |
15 Jun 2018 | CNY | 5.15 | 5.15 | 5.01 | 5.05 | 5.05 | -0.1 (-1.94%) | 5,479,660 |
14 Jun 2018 | CNY | 5.13 | 5.16 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 2,164,404 |
13 Jun 2018 | CNY | 5.16 | 5.16 | 5.08 | 5.16 | 5.16 | -0.01 (-0.19%) | 3,450,038 |
12 Jun 2018 | CNY | 5.13 | 5.21 | 5.08 | 5.17 | 5.17 | -0.02 (-0.39%) | 4,055,168 |
11 Jun 2018 | CNY | 5.24 | 5.26 | 5.17 | 5.19 | 5.19 | +0.02 (+0.39%) | 5,108,044 |
8 Jun 2018 | CNY | 5.17 | 5.17 | 5.05 | 5.17 | 5.17 | +0.01 (+0.19%) | 4,475,349 |
7 Jun 2018 | CNY | 5.18 | 5.18 | 5.12 | 5.16 | 5.16 | 0.0 (0.0%) | 2,446,715 |
6 Jun 2018 | CNY | 5.19 | 5.19 | 5.12 | 5.16 | 5.16 | -0.03 (-0.58%) | 3,217,743 |
5 Jun 2018 | CNY | 5.17 | 5.2 | 5.14 | 5.19 | 5.19 | +0.02 (+0.39%) | 3,398,388 |
4 Jun 2018 | CNY | 5.16 | 5.18 | 5.1 | 5.17 | 5.17 | +0.01 (+0.19%) | 3,587,784 |
1 Jun 2018 | CNY | 5.19 | 5.19 | 5.12 | 5.16 | 5.16 | -0.03 (-0.58%) | 3,366,438 |