Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2018 | CNY | 4.5 | 4.52 | 4.38 | 4.4 | 4.4 | -0.11 (-2.44%) | 3,841,544 |
28 May 2018 | CNY | 4.75 | 4.75 | 4.4 | 4.51 | 4.51 | -0.18 (-3.84%) | 5,648,062 |
14 May 2018 | CNY | 4.6 | 4.75 | 4.57 | 4.69 | 4.69 | +0.06 (+1.30%) | 11,727,414 |
11 May 2018 | CNY | 4.69 | 4.75 | 4.55 | 4.63 | 4.63 | -0.08 (-1.70%) | 8,619,762 |
10 May 2018 | CNY | 4.7 | 4.76 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 10,811,816 |
9 May 2018 | CNY | 4.68 | 4.73 | 4.63 | 4.7 | 4.7 | +0.01 (+0.21%) | 6,453,075 |
8 May 2018 | CNY | 4.65 | 4.78 | 4.63 | 4.69 | 4.69 | +0.04 (+0.86%) | 10,102,034 |
7 May 2018 | CNY | 4.58 | 4.66 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 8,452,546 |
4 May 2018 | CNY | 4.56 | 4.61 | 4.5 | 4.6 | 4.6 | +0.01 (+0.22%) | 5,718,350 |
3 May 2018 | CNY | 4.48 | 4.63 | 4.48 | 4.59 | 4.59 | +0.05 (+1.10%) | 9,638,988 |
2 May 2018 | CNY | 4.43 | 4.56 | 4.38 | 4.54 | 4.54 | +0.13 (+2.95%) | 5,376,709 |
27 Apr 2018 | CNY | 4.4 | 4.42 | 4.35 | 4.41 | 4.41 | +0.02 (+0.46%) | 2,705,480 |
26 Apr 2018 | CNY | 4.47 | 4.47 | 4.39 | 4.39 | 4.39 | -0.08 (-1.79%) | 3,016,548 |
25 Apr 2018 | CNY | 4.43 | 4.49 | 4.41 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,524,941 |
24 Apr 2018 | CNY | 4.34 | 4.5 | 4.34 | 4.45 | 4.45 | +0.07 (+1.60%) | 4,003,690 |
23 Apr 2018 | CNY | 4.39 | 4.43 | 4.33 | 4.38 | 4.38 | 0.0 (0.0%) | 3,157,551 |
20 Apr 2018 | CNY | 4.5 | 4.52 | 4.38 | 4.38 | 4.38 | -0.15 (-3.31%) | 5,964,031 |
19 Apr 2018 | CNY | 4.52 | 4.59 | 4.5 | 4.53 | 4.53 | -0.02 (-0.44%) | 5,283,396 |
18 Apr 2018 | CNY | 4.55 | 4.58 | 4.42 | 4.55 | 4.55 | +0.02 (+0.44%) | 7,553,021 |
17 Apr 2018 | CNY | 4.62 | 4.66 | 4.5 | 4.53 | 4.53 | -0.1 (-2.16%) | 7,634,535 |
16 Apr 2018 | CNY | 4.68 | 4.71 | 4.6 | 4.63 | 4.63 | -0.07 (-1.49%) | 7,727,086 |
13 Apr 2018 | CNY | 4.75 | 4.83 | 4.67 | 4.7 | 4.7 | -0.08 (-1.67%) | 14,996,670 |
12 Apr 2018 | CNY | 4.91 | 4.96 | 4.77 | 4.78 | 4.78 | -0.24 (-4.78%) | 27,993,924 |
11 Apr 2018 | CNY | 4.85 | 5.02 | 4.75 | 5.02 | 5.02 | +0.46 (+10.09%) | 42,339,148 |
10 Apr 2018 | CNY | 4.58 | 4.6 | 4.47 | 4.56 | 4.56 | -0.01 (-0.22%) | 5,288,252 |
9 Apr 2018 | CNY | 4.58 | 4.64 | 4.5 | 4.57 | 4.57 | -0.05 (-1.08%) | 4,944,000 |
4 Apr 2018 | CNY | 4.57 | 4.66 | 4.55 | 4.62 | 4.62 | +0.02 (+0.43%) | 6,073,917 |
3 Apr 2018 | CNY | 4.54 | 4.65 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 8,566,728 |
2 Apr 2018 | CNY | 4.59 | 4.69 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 9,305,350 |
30 Mar 2018 | CNY | 4.56 | 4.72 | 4.5 | 4.6 | 4.6 | +0.04 (+0.88%) | 11,200,273 |