Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | CNY | 4.01 | 4.05 | 3.96 | 4.01 | 4.01 | -0.01 (-0.25%) | 11,490,695 |
12 Jul 2018 | CNY | 3.92 | 4.04 | 3.92 | 4.02 | 4.02 | +0.05 (+1.26%) | 12,109,889 |
11 Jul 2018 | CNY | 4 | 4 | 3.85 | 3.97 | 3.97 | -0.07 (-1.73%) | 10,667,100 |
10 Jul 2018 | CNY | 4.03 | 4.06 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 7,867,855 |
9 Jul 2018 | CNY | 4 | 4.02 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 8,308,000 |
6 Jul 2018 | CNY | 4.02 | 4.04 | 3.75 | 3.98 | 3.98 | -0.03 (-0.75%) | 16,400,500 |
5 Jul 2018 | CNY | 4.15 | 4.15 | 3.98 | 4.01 | 4.01 | -0.19 (-4.52%) | 18,267,200 |
4 Jul 2018 | CNY | 4.07 | 4.29 | 4.07 | 4.2 | 4.2 | +0.12 (+2.94%) | 29,025,800 |
3 Jul 2018 | CNY | 4.04 | 4.08 | 4 | 4.08 | 4.08 | +0.04 (+0.99%) | 8,011,899 |
2 Jul 2018 | CNY | 4.07 | 4.12 | 3.99 | 4.04 | 4.04 | -0.05 (-1.22%) | 9,814,500 |
29 Jun 2018 | CNY | 4.02 | 4.11 | 3.99 | 4.09 | 4.09 | +0.06 (+1.49%) | 9,617,300 |
28 Jun 2018 | CNY | 4.05 | 4.12 | 4 | 4.03 | 4.03 | -0.08 (-1.95%) | 11,562,036 |
27 Jun 2018 | CNY | 4.01 | 4.4 | 3.98 | 4.11 | 4.11 | +0.1 (+2.49%) | 19,964,288 |
26 Jun 2018 | CNY | 3.92 | 4.02 | 3.89 | 4.01 | 4.01 | +0.04 (+1.01%) | 8,940,478 |
25 Jun 2018 | CNY | 4.01 | 4.07 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 7,640,185 |
22 Jun 2018 | CNY | 3.89 | 4 | 3.85 | 3.99 | 3.99 | +0.06 (+1.53%) | 11,022,542 |
21 Jun 2018 | CNY | 4.1 | 4.15 | 3.92 | 3.93 | 3.93 | -0.16 (-3.91%) | 13,755,600 |
20 Jun 2018 | CNY | 4 | 4.14 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 11,582,709 |
19 Jun 2018 | CNY | 4.43 | 4.43 | 4.1 | 4.1 | 4.1 | -0.45 (-9.89%) | 22,211,900 |
15 Jun 2018 | CNY | 4.85 | 4.85 | 4.49 | 4.55 | 4.55 | -0.32 (-6.57%) | 25,537,300 |
14 Jun 2018 | CNY | 4.83 | 4.93 | 4.8 | 4.87 | 4.87 | +0.06 (+1.25%) | 13,105,400 |
13 Jun 2018 | CNY | 4.88 | 4.88 | 4.8 | 4.81 | 4.81 | -0.11 (-2.24%) | 10,093,000 |
12 Jun 2018 | CNY | 4.88 | 4.93 | 4.84 | 4.92 | 4.92 | -0.03 (-0.61%) | 12,359,700 |
11 Jun 2018 | CNY | 4.83 | 5.07 | 4.81 | 4.95 | 4.95 | +0.12 (+2.48%) | 19,452,496 |
8 Jun 2018 | CNY | 4.94 | 4.95 | 4.81 | 4.83 | 4.83 | -0.13 (-2.62%) | 12,084,075 |
7 Jun 2018 | CNY | 5.04 | 5.04 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 14,187,240 |
6 Jun 2018 | CNY | 4.91 | 5.08 | 4.89 | 4.97 | 4.97 | +0.07 (+1.43%) | 17,854,872 |
5 Jun 2018 | CNY | 4.94 | 4.94 | 4.79 | 4.9 | 4.9 | 0.0 (0.0%) | 12,863,770 |
4 Jun 2018 | CNY | 5.08 | 5.08 | 4.89 | 4.9 | 4.9 | -0.19 (-3.73%) | 18,280,701 |
1 Jun 2018 | CNY | 5.16 | 5.19 | 5.08 | 5.09 | 5.09 | -0.11 (-2.12%) | 12,096,200 |