Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 5.44 | 5.51 | 5.42 | 5.5 | 5.5 | +0.06 (+1.10%) | 2,288,004 |
3 Sep 2018 | CNY | 5.4 | 5.45 | 5.37 | 5.44 | 5.44 | +0.05 (+0.93%) | 1,307,444 |
31 Aug 2018 | CNY | 5.36 | 5.44 | 5.34 | 5.39 | 5.39 | +0.02 (+0.37%) | 1,781,032 |
30 Aug 2018 | CNY | 5.44 | 5.44 | 5.36 | 5.37 | 5.37 | -0.05 (-0.92%) | 1,251,900 |
29 Aug 2018 | CNY | 5.43 | 5.44 | 5.4 | 5.42 | 5.42 | 0.0 (0.0%) | 1,230,400 |
28 Aug 2018 | CNY | 5.43 | 5.45 | 5.4 | 5.42 | 5.42 | -0.01 (-0.18%) | 907,153 |
27 Aug 2018 | CNY | 5.39 | 5.45 | 5.38 | 5.43 | 5.43 | +0.06 (+1.12%) | 1,510,715 |
24 Aug 2018 | CNY | 5.35 | 5.4 | 5.34 | 5.37 | 5.37 | +0.01 (+0.19%) | 738,447 |
23 Aug 2018 | CNY | 5.33 | 5.39 | 5.33 | 5.36 | 5.36 | +0.02 (+0.37%) | 802,900 |
22 Aug 2018 | CNY | 5.37 | 5.39 | 5.34 | 5.34 | 5.34 | -0.02 (-0.37%) | 1,113,971 |
21 Aug 2018 | CNY | 5.32 | 5.38 | 5.31 | 5.36 | 5.36 | +0.03 (+0.56%) | 1,037,871 |
20 Aug 2018 | CNY | 5.32 | 5.36 | 5.28 | 5.33 | 5.33 | +0.02 (+0.38%) | 1,605,300 |
17 Aug 2018 | CNY | 5.38 | 5.41 | 5.3 | 5.31 | 5.31 | -0.05 (-0.93%) | 1,600,001 |
16 Aug 2018 | CNY | 5.39 | 5.41 | 5.33 | 5.36 | 5.36 | -0.03 (-0.56%) | 1,754,297 |
15 Aug 2018 | CNY | 5.51 | 5.51 | 5.36 | 5.39 | 5.39 | -0.1 (-1.82%) | 2,582,162 |
14 Aug 2018 | CNY | 5.5 | 5.52 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 2,463,786 |
13 Aug 2018 | CNY | 5.51 | 5.51 | 5.45 | 5.5 | 5.5 | -0.03 (-0.54%) | 2,784,065 |
10 Aug 2018 | CNY | 5.57 | 5.61 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 2,196,600 |
9 Aug 2018 | CNY | 5.48 | 5.61 | 5.45 | 5.56 | 5.56 | +0.02 (+0.36%) | 2,618,680 |
8 Aug 2018 | CNY | 5.5 | 5.71 | 5.46 | 5.54 | 5.54 | +0.05 (+0.91%) | 3,707,481 |
7 Aug 2018 | CNY | 5.4 | 5.49 | 5.36 | 5.49 | 5.49 | +0.1 (+1.86%) | 1,701,700 |
6 Aug 2018 | CNY | 5.53 | 5.56 | 5.35 | 5.39 | 5.39 | -0.15 (-2.71%) | 2,796,806 |
3 Aug 2018 | CNY | 5.52 | 5.59 | 5.49 | 5.54 | 5.54 | +0.01 (+0.18%) | 1,126,310 |
2 Aug 2018 | CNY | 5.63 | 5.63 | 5.49 | 5.53 | 5.53 | -0.09 (-1.60%) | 3,241,900 |
1 Aug 2018 | CNY | 5.69 | 5.7 | 5.6 | 5.62 | 5.62 | -0.05 (-0.88%) | 1,476,909 |
31 Jul 2018 | CNY | 5.63 | 5.7 | 5.59 | 5.67 | 5.67 | +0.04 (+0.71%) | 2,584,517 |
30 Jul 2018 | CNY | 5.64 | 5.71 | 5.58 | 5.63 | 5.63 | -0.02 (-0.35%) | 2,500,600 |
27 Jul 2018 | CNY | 5.64 | 5.73 | 5.62 | 5.65 | 5.65 | -0.04 (-0.70%) | 2,517,101 |
26 Jul 2018 | CNY | 5.6 | 5.84 | 5.58 | 5.69 | 5.69 | +0.06 (+1.07%) | 4,215,580 |
25 Jul 2018 | CNY | 5.64 | 5.65 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 1,705,585 |